Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:270.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP230210C00270000 | 2023-01-27 3:52PM EST | 2023-02-10 | 0.05 | 0.00 | 1.65 | 0.00 | - | 10 | 16 | 71.29% |
| ADP230217C00270000 | 2023-01-26 9:55AM EST | 2023-02-17 | 0.20 | 0.00 | 0.15 | 0.00 | - | 5 | 501 | 40.04% |
| ADP230224C00270000 | 2023-01-06 1:43PM EST | 2023-02-24 | 1.00 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 45.07% |
| ADP230303C00270000 | 2023-01-20 1:40PM EST | 2023-03-03 | 0.67 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 43.29% |
| ADP230317C00270000 | 2023-01-27 2:56PM EST | 2023-03-17 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 7 | 26.66% |
| ADP230519C00270000 | 2023-01-31 3:35PM EST | 2023-05-19 | 0.75 | 0.70 | 1.15 | +0.12 | +19.05% | 13 | 641 | 23.44% |
| ADP230616C00270000 | 2023-01-31 11:56AM EST | 2023-06-16 | 1.10 | 0.75 | 1.80 | -0.25 | -18.52% | 25 | 305 | 23.48% |
| ADP230818C00270000 | 2023-01-31 3:15PM EST | 2023-08-18 | 2.13 | 0.85 | 2.75 | -0.42 | -16.47% | 5 | 133 | 22.01% |
| ADP240119C00270000 | 2023-01-31 3:54PM EST | 2024-01-19 | 7.00 | 6.70 | 8.80 | -0.50 | -6.67% | 22 | 231 | 25.73% |
| ADP250117C00270000 | 2022-12-13 12:30PM EST | 2025-01-17 | 43.25 | 26.00 | 30.50 | 0.00 | - | 1 | 19 | 36.17% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP230217P00270000 | 2023-01-25 3:12PM EST | 2023-02-17 | 40.70 | 42.00 | 46.50 | 0.00 | - | 60 | 24 | 71.39% |
| ADP230519P00270000 | 2023-01-25 3:26PM EST | 2023-05-19 | 42.11 | 42.20 | 47.00 | 0.00 | - | 3 | 28 | 30.11% |
| ADP230616P00270000 | 2023-01-26 3:38PM EST | 2023-06-16 | 44.13 | 42.20 | 47.00 | 0.00 | - | 1 | 58 | 26.84% |
| ADP230818P00270000 | 2023-01-26 2:51PM EST | 2023-08-18 | 43.93 | 42.50 | 46.90 | 0.00 | - | 1 | 4 | 21.94% |
| ADP240119P00270000 | 2023-01-23 3:34PM EST | 2024-01-19 | 36.50 | 44.70 | 48.10 | 0.00 | - | 31 | 48 | 18.62% |
| ADP250117P00270000 | 2022-12-09 2:19PM EST | 2025-01-17 | 37.30 | 43.00 | 47.50 | 0.00 | - | 1 | 13 | 12.37% |
© 2023 Yahoo. All rights reserved.
