Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:17AM EDT. Market open.
Strike:260.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP220930C00260000 | 2022-09-23 1:30PM EDT | 2022-09-30 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 25 | 74.41% |
| ADP221007C00260000 | 2022-09-16 10:15AM EDT | 2022-10-07 | 0.20 | 0.00 | 0.95 | 0.00 | - | 1 | 3 | 50.29% |
| ADP221014C00260000 | 2022-09-12 10:32AM EDT | 2022-10-14 | 1.76 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| ADP221021C00260000 | 2022-09-27 2:39PM EDT | 2022-10-21 | 0.20 | 0.15 | 0.00 | 0.00 | - | 26 | 461 | 12.50% |
| ADP221028C00260000 | 2022-09-22 9:52AM EDT | 2022-10-28 | 0.95 | 0.35 | 2.15 | 0.00 | - | 1 | 18 | 42.32% |
| ADP221118C00260000 | 2022-09-27 3:18PM EDT | 2022-11-18 | 1.45 | 0.00 | 1.95 | 0.00 | - | 9 | 513 | 31.68% |
| ADP230120C00260000 | 2022-09-27 2:49PM EDT | 2023-01-20 | 4.00 | 3.90 | 4.40 | 0.00 | - | 6 | 544 | 28.44% |
| ADP230217C00260000 | 2022-09-27 3:44PM EDT | 2023-02-17 | 5.70 | 5.60 | 6.30 | 0.00 | - | 2 | 64 | 29.72% |
| ADP230519C00260000 | 2022-09-27 1:59PM EDT | 2023-05-19 | 9.60 | 9.60 | 11.70 | 0.00 | - | 3 | 5 | 31.66% |
| ADP230616C00260000 | 2022-09-23 10:02AM EDT | 2023-06-16 | 11.82 | 10.30 | 12.50 | 0.00 | - | 1 | 144 | 31.04% |
| ADP240119C00260000 | 2022-09-20 2:23PM EDT | 2024-01-19 | 22.10 | 19.60 | 21.90 | 0.00 | - | 19 | 232 | 32.32% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP220930P00260000 | 2022-08-24 10:50AM EDT | 2022-09-30 | 8.70 | 28.90 | 31.10 | 0.00 | - | 9 | 0 | 0.00% |
| ADP221021P00260000 | 2022-09-21 3:55PM EDT | 2022-10-21 | 27.80 | 30.80 | 32.60 | 0.00 | - | 1 | 190 | 28.61% |
| ADP221118P00260000 | 2022-09-27 3:57PM EDT | 2022-11-18 | 33.18 | 31.80 | 33.50 | 0.00 | - | 5 | 0 | 27.20% |
| ADP230120P00260000 | 2022-09-26 3:08PM EDT | 2023-01-20 | 33.18 | 33.70 | 35.20 | 0.00 | - | 1 | 159 | 24.16% |
| ADP230217P00260000 | 2022-09-22 3:46PM EDT | 2023-02-17 | 32.20 | 34.70 | 36.80 | 0.00 | - | 15 | 20 | 25.63% |
| ADP230616P00260000 | 2022-09-26 3:57PM EDT | 2023-06-16 | 38.55 | 37.90 | 40.90 | 0.00 | - | 1 | 0 | 25.41% |
| ADP240119P00260000 | 2022-09-13 2:05PM EDT | 2024-01-19 | 38.20 | 43.30 | 45.70 | 0.00 | - | 2 | 20 | 23.85% |
© 2022 Yahoo. All rights reserved.
