Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:17AM EDT. Market open.
Strike:250.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP220930C00250000 | 2022-09-26 10:47AM EDT | 2022-09-30 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 25.00% |
| ADP221007C00250000 | 2022-09-27 9:30AM EDT | 2022-10-07 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADP221014C00250000 | 2022-09-26 3:34PM EDT | 2022-10-14 | 0.54 | 0.25 | 0.60 | 0.00 | - | 22 | 34 | 31.30% |
| ADP221021C00250000 | 2022-09-27 2:01PM EDT | 2022-10-21 | 0.61 | 0.65 | 0.95 | 0.00 | - | 10 | 0 | 29.71% |
| ADP221028C00250000 | 2022-09-27 2:01PM EDT | 2022-10-28 | 1.51 | 1.05 | 2.80 | 0.00 | - | 12 | 0 | 37.45% |
| ADP221118C00250000 | 2022-09-28 9:49AM EDT | 2022-11-18 | 3.50 | 3.00 | 3.50 | +0.65 | +22.81% | 21 | 1,305 | 31.65% |
| ADP230120C00250000 | 2022-09-28 9:59AM EDT | 2023-01-20 | 6.60 | 6.50 | 7.00 | +0.30 | +4.76% | 1 | 704 | 29.49% |
| ADP230217C00250000 | 2022-09-27 2:00PM EDT | 2023-02-17 | 8.00 | 8.40 | 9.50 | 0.00 | - | 2 | 0 | 31.28% |
| ADP230616C00250000 | 2022-09-26 11:58AM EDT | 2023-06-16 | 15.60 | 13.60 | 16.00 | 0.00 | - | 2 | 220 | 31.93% |
| ADP240119C00250000 | 2022-09-27 2:59PM EDT | 2024-01-19 | 24.00 | 23.40 | 26.10 | 0.00 | - | 10 | 412 | 33.41% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP220930P00250000 | 2022-09-23 1:32PM EDT | 2022-09-30 | 20.90 | 20.50 | 22.70 | 0.00 | - | 1 | 13 | 61.91% |
| ADP221007P00250000 | 2022-09-21 1:30PM EDT | 2022-10-07 | 15.50 | 20.40 | 23.00 | 0.00 | - | 1 | 22 | 40.14% |
| ADP221021P00250000 | 2022-09-27 1:07PM EDT | 2022-10-21 | 23.47 | 21.30 | 23.10 | 0.00 | - | 250 | 688 | 26.98% |
| ADP221118P00250000 | 2022-09-27 3:57PM EDT | 2022-11-18 | 24.64 | 23.90 | 25.00 | 0.00 | - | 5 | 551 | 27.94% |
| ADP230120P00250000 | 2022-09-21 3:36PM EDT | 2023-01-20 | 23.50 | 26.10 | 27.80 | 0.00 | - | 6 | 0 | 25.81% |
| ADP230217P00250000 | 2022-09-27 11:39AM EDT | 2023-02-17 | 27.20 | 27.20 | 29.50 | 0.00 | - | 1 | 29 | 26.58% |
| ADP230616P00250000 | 2022-09-15 9:50AM EDT | 2023-06-16 | 28.20 | 32.00 | 33.30 | 0.00 | - | 1 | 153 | 25.01% |
| ADP240119P00250000 | 2022-08-30 11:50AM EDT | 2024-01-19 | 29.40 | 36.40 | 39.90 | 0.00 | - | 59 | 0 | 25.07% |
© 2022 Yahoo. All rights reserved.
