Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:260.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP230203C00260000 | 2023-01-25 10:40AM EST | 2023-02-03 | 0.10 | 0.00 | 2.10 | 0.00 | - | 3 | 9 | 115.63% |
| ADP230210C00260000 | 2023-01-30 3:16PM EST | 2023-02-10 | 0.10 | 0.00 | 0.20 | 0.00 | - | 6 | 39 | 44.87% |
| ADP230217C00260000 | 2023-01-31 11:53AM EST | 2023-02-17 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 523 | 34.42% |
| ADP230224C00260000 | 2023-01-25 3:54PM EST | 2023-02-24 | 0.63 | 0.00 | 0.75 | 0.00 | - | 6 | 12 | 37.65% |
| ADP230303C00260000 | 2023-01-25 9:42AM EST | 2023-03-03 | 0.76 | 0.00 | 1.15 | 0.00 | - | 1 | 22 | 36.84% |
| ADP230317C00260000 | 2023-01-30 3:16PM EST | 2023-03-17 | 0.19 | 0.15 | 0.35 | 0.00 | - | 10 | 238 | 23.39% |
| ADP230519C00260000 | 2023-01-31 3:39PM EST | 2023-05-19 | 1.65 | 1.20 | 2.75 | +0.35 | +26.92% | 74 | 213 | 25.62% |
| ADP230616C00260000 | 2023-01-31 2:20PM EST | 2023-06-16 | 2.10 | 1.60 | 3.00 | -0.28 | -11.76% | 19 | 414 | 23.53% |
| ADP230818C00260000 | 2023-01-31 10:59AM EST | 2023-08-18 | 3.55 | 3.40 | 5.20 | +0.70 | +24.56% | 1 | 231 | 24.02% |
| ADP240119C00260000 | 2023-01-30 2:38PM EST | 2024-01-19 | 8.50 | 8.40 | 10.50 | 0.00 | - | 17 | 329 | 25.06% |
| ADP250117C00260000 | 2023-01-30 1:26PM EST | 2025-01-17 | 18.60 | 18.20 | 21.60 | 0.00 | - | 7 | 79 | 26.81% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP230217P00260000 | 2023-01-25 3:18PM EST | 2023-02-17 | 32.70 | 32.00 | 36.50 | 0.00 | - | 111 | 25 | 60.97% |
| ADP230317P00260000 | 2023-01-26 3:54PM EST | 2023-03-17 | 34.89 | 32.00 | 36.70 | 0.00 | - | 2 | 5 | 38.51% |
| ADP230519P00260000 | 2023-01-30 9:30AM EST | 2023-05-19 | 40.99 | 32.50 | 37.00 | 0.00 | - | 1 | 52 | 25.84% |
| ADP230616P00260000 | 2023-01-31 10:51AM EST | 2023-06-16 | 37.50 | 33.00 | 36.10 | +11.80 | +45.91% | 6 | 199 | 20.33% |
| ADP230818P00260000 | 2023-01-26 12:31PM EST | 2023-08-18 | 35.00 | 34.40 | 37.20 | 0.00 | - | 1 | 35 | 19.51% |
| ADP240119P00260000 | 2023-01-26 10:38AM EST | 2024-01-19 | 37.00 | 36.20 | 40.10 | 0.00 | - | 5 | 188 | 19.07% |
| ADP250117P00260000 | 2022-12-15 3:26PM EST | 2025-01-17 | 37.00 | 33.50 | 38.50 | 0.00 | - | 3 | 68 | 11.77% |
© 2023 Yahoo. All rights reserved.
