Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:250.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP230203C00250000 | 2023-01-31 2:08PM EST | 2023-02-03 | 0.05 | 0.00 | 0.10 | -0.39 | -88.64% | 21 | 142 | 50.39% |
| ADP230210C00250000 | 2023-01-27 2:37PM EST | 2023-02-10 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 28 | 30.62% |
| ADP230217C00250000 | 2023-01-30 12:04PM EST | 2023-02-17 | 0.15 | 0.15 | 0.20 | 0.00 | - | 8 | 846 | 26.42% |
| ADP230224C00250000 | 2023-01-25 11:24AM EST | 2023-02-24 | 0.60 | 0.10 | 0.65 | 0.00 | - | 57 | 68 | 28.54% |
| ADP230303C00250000 | 2023-01-26 2:41PM EST | 2023-03-03 | 0.85 | 0.00 | 2.15 | 0.00 | - | - | 30 | 35.73% |
| ADP230317C00250000 | 2023-01-31 2:06PM EST | 2023-03-17 | 0.79 | 0.50 | 0.75 | +0.29 | +58.00% | 7 | 171 | 21.61% |
| ADP230519C00250000 | 2023-01-31 2:54PM EST | 2023-05-19 | 3.45 | 3.10 | 3.60 | +0.85 | +32.69% | 5 | 191 | 23.30% |
| ADP230616C00250000 | 2023-01-31 3:55PM EST | 2023-06-16 | 4.07 | 3.80 | 4.40 | +0.72 | +21.49% | 14 | 328 | 22.63% |
| ADP230818C00250000 | 2023-01-31 12:27PM EST | 2023-08-18 | 6.40 | 5.50 | 7.90 | +0.60 | +10.34% | 6 | 27 | 24.85% |
| ADP240119C00250000 | 2023-01-31 12:44PM EST | 2024-01-19 | 12.60 | 11.30 | 14.60 | +2.10 | +20.00% | 7 | 762 | 26.71% |
| ADP250117C00250000 | 2023-01-25 9:35AM EST | 2025-01-17 | 25.00 | 21.30 | 25.40 | 0.00 | - | 1 | 93 | 27.40% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP230203P00250000 | 2023-01-25 10:34AM EST | 2023-02-03 | 24.00 | 22.00 | 26.50 | 0.00 | - | 10 | 0 | 51.95% |
| ADP230217P00250000 | 2023-01-26 9:31AM EST | 2023-02-17 | 22.43 | 22.00 | 26.50 | 0.00 | - | 2 | 54 | 49.50% |
| ADP230224P00250000 | 2023-01-25 1:55PM EST | 2023-02-24 | 23.77 | 21.80 | 26.50 | 0.00 | - | - | 1 | 41.66% |
| ADP230317P00250000 | 2023-01-23 2:49PM EST | 2023-03-17 | 14.80 | 22.50 | 26.70 | 0.00 | - | - | 3 | 31.37% |
| ADP230519P00250000 | 2023-01-24 2:49PM EST | 2023-05-19 | 17.80 | 24.00 | 27.90 | 0.00 | - | 4 | 172 | 23.62% |
| ADP230616P00250000 | 2023-01-31 10:51AM EST | 2023-06-16 | 28.80 | 24.50 | 27.90 | -1.50 | -4.95% | 7 | 260 | 21.05% |
| ADP230818P00250000 | 2023-01-30 1:54PM EST | 2023-08-18 | 30.50 | 26.60 | 29.20 | 0.00 | - | 4 | 229 | 19.86% |
| ADP240119P00250000 | 2023-01-26 10:38AM EST | 2024-01-19 | 30.00 | 31.20 | 32.10 | 0.00 | - | 2 | 203 | 18.70% |
| ADP250117P00250000 | 2023-01-26 9:45AM EST | 2025-01-17 | 37.29 | 35.50 | 38.30 | 0.00 | - | 4 | 84 | 18.37% |
© 2023 Yahoo. All rights reserved.
