Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:17AM EDT. Market open.
Strike:270.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP220930C00270000 | 2022-08-24 11:25AM EDT | 2022-09-30 | 1.90 | 0.00 | 0.35 | 0.00 | - | 16 | 16 | 93.16% |
| ADP221007C00270000 | 2022-09-08 1:22PM EDT | 2022-10-07 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| ADP221021C00270000 | 2022-09-21 9:30AM EDT | 2022-10-21 | 0.15 | 0.05 | 0.30 | 0.00 | - | 13 | 300 | 36.04% |
| ADP221028C00270000 | 2022-09-22 9:52AM EDT | 2022-10-28 | 0.45 | 0.00 | 1.95 | 0.00 | - | - | 1 | 48.35% |
| ADP221118C00270000 | 2022-09-27 2:06PM EDT | 2022-11-18 | 0.60 | 0.60 | 0.95 | 0.00 | - | 26 | 296 | 30.95% |
| ADP230120C00270000 | 2022-09-21 10:22AM EDT | 2023-01-20 | 3.56 | 2.30 | 2.70 | 0.00 | - | 4 | 362 | 27.70% |
| ADP230217C00270000 | 2022-09-27 11:58AM EDT | 2023-02-17 | 3.80 | 3.60 | 4.10 | 0.00 | - | 2 | 119 | 28.64% |
| ADP230616C00270000 | 2022-09-27 3:44PM EDT | 2023-06-16 | 8.50 | 8.40 | 9.60 | 0.00 | - | 1 | 77 | 30.16% |
| ADP240119C00270000 | 2022-09-21 3:34PM EDT | 2024-01-19 | 18.90 | 16.20 | 19.00 | 0.00 | - | 5 | 0 | 32.07% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP221007P00270000 | 2022-08-30 10:36AM EDT | 2022-10-07 | 26.30 | 40.20 | 43.00 | 0.00 | - | 1 | 0 | 70.24% |
| ADP221021P00270000 | 2022-08-31 12:48PM EDT | 2022-10-21 | 26.51 | 40.20 | 43.40 | 0.00 | - | 2 | 0 | 49.51% |
| ADP221118P00270000 | 2022-09-09 11:01AM EDT | 2022-11-18 | 28.00 | 40.40 | 43.10 | 0.00 | - | 1 | 3 | 31.58% |
| ADP230120P00270000 | 2022-08-23 12:29PM EDT | 2023-01-20 | 23.22 | 40.80 | 41.60 | 0.00 | - | 1 | 25 | 0.00% |
| ADP230217P00270000 | 2022-08-11 3:27PM EDT | 2023-02-17 | 28.41 | 30.10 | 31.40 | 0.00 | - | - | 3 | 0.00% |
| ADP230519P00270000 | 2022-09-22 1:57PM EDT | 2023-05-19 | 43.20 | 44.30 | 47.00 | 0.00 | - | - | 13 | 24.01% |
| ADP230616P00270000 | 2022-09-21 2:29PM EDT | 2023-06-16 | 42.60 | 45.20 | 47.00 | 0.00 | - | 19 | 0 | 22.69% |
© 2022 Yahoo. All rights reserved.
