Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
136.88+2.11 (+1.57%)
As of 10:29AM EDT. Market open.
Callsfor7 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP200807C00129000 | 2020-07-31 10:56AM EDT | 129.00 | 3.50 | 6.00 | 7.50 | 0.00 | - | 2 | 11 | 0.00% |
| ADP200807C00130000 | 2020-08-03 10:31AM EDT | 130.00 | 5.20 | 3.90 | 6.40 | 0.00 | - | 2 | 0 | 0.00% |
| ADP200807C00131000 | 2020-08-04 10:23AM EDT | 131.00 | 5.51 | 4.30 | 5.90 | 0.00 | - | 3 | 14 | 28.52% |
| ADP200807C00132000 | 2020-08-05 3:20PM EDT | 132.00 | 3.40 | 2.80 | 4.60 | 0.00 | - | 11 | 31 | 0.00% |
| ADP200807C00134000 | 2020-08-05 12:05PM EDT | 134.00 | 2.15 | 2.35 | 2.85 | -0.25 | -10.42% | 1 | 62 | 0.00% |
| ADP200807C00135000 | 2020-08-06 9:53AM EDT | 135.00 | 1.65 | 1.60 | 1.90 | +0.35 | +26.92% | 8 | 136 | 10.94% |
| ADP200807C00136000 | 2020-08-05 3:39PM EDT | 136.00 | 1.00 | 1.00 | 1.20 | +0.24 | +31.58% | 1 | 126 | 16.60% |
| ADP200807C00138000 | 2020-08-05 12:52PM EDT | 138.00 | 0.47 | 0.30 | 0.45 | 0.00 | - | 13 | 39 | 22.22% |
| ADP200807C00139000 | 2020-08-05 12:49PM EDT | 139.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 11 | 63 | 27.00% |
| ADP200807C00140000 | 2020-08-06 9:34AM EDT | 140.00 | 0.05 | 0.00 | 0.20 | -0.30 | -85.71% | 2 | 59 | 27.93% |
| ADP200807C00141000 | 2020-08-05 11:59AM EDT | 141.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 23 | 15 | 46.00% |
| ADP200807C00142000 | 2020-08-05 11:15AM EDT | 142.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 22 | 30 | 44.24% |
| ADP200807C00144000 | 2020-07-29 12:17PM EDT | 144.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 46.48% |
| ADP200807C00145000 | 2020-07-29 11:28AM EDT | 145.00 | 0.60 | 0.00 | 0.25 | 0.00 | - | 8 | 15 | 57.91% |
| ADP200807C00146000 | 2020-07-31 11:56AM EDT | 146.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 8 | 55.86% |
| ADP200807C00147000 | 2020-07-29 10:04AM EDT | 147.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 4 | 11 | 60.55% |
| ADP200807C00150000 | 2020-07-29 9:44AM EDT | 150.00 | 0.31 | 0.00 | 0.30 | 0.00 | - | 10 | 16 | 73.63% |
| ADP200807C00155000 | 2020-07-29 12:27PM EDT | 155.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 55 | 78.91% |
| ADP200807C00157500 | 2020-07-29 9:30AM EDT | 157.50 | 0.10 | 0.00 | 0.80 | 0.00 | - | 3 | 19 | 126.17% |
| ADP200807C00165000 | 2020-07-22 2:11PM EDT | 165.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 5 | 18 | 130.86% |
| ADP200807C00167500 | 2020-07-15 3:12PM EDT | 167.50 | 0.35 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 139.45% |
Putsfor7 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP200807P00110000 | 2020-07-28 9:48AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 10 | 131.25% |
| ADP200807P00115000 | 2020-07-31 12:35PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 107.42% |
| ADP200807P00125000 | 2020-08-04 3:26PM EDT | 125.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 4 | 41 | 90.23% |
| ADP200807P00126000 | 2020-08-03 1:15PM EDT | 126.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | 1 | 6 | 80.96% |
| ADP200807P00128000 | 2020-08-05 11:54AM EDT | 128.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 62 | 58.50% |
| ADP200807P00129000 | 2020-08-05 11:13AM EDT | 129.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 2 | 31 | 50.98% |
| ADP200807P00130000 | 2020-08-05 3:42PM EDT | 130.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 29 | 93 | 47.66% |
| ADP200807P00131000 | 2020-08-05 3:59PM EDT | 131.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 59 | 42.09% |
| ADP200807P00132000 | 2020-08-05 3:02PM EDT | 132.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 214 | 206 | 41.99% |
| ADP200807P00134000 | 2020-08-05 3:23PM EDT | 134.00 | 0.90 | 0.20 | 0.40 | 0.00 | - | 98 | 88 | 34.77% |
| ADP200807P00135000 | 2020-08-05 3:49PM EDT | 135.00 | 1.25 | 0.40 | 0.65 | 0.00 | - | 27 | 34 | 34.67% |
| ADP200807P00136000 | 2020-08-05 12:40PM EDT | 136.00 | 1.25 | 0.75 | 1.05 | 0.00 | - | 3 | 30 | 35.94% |
| ADP200807P00138000 | 2020-08-04 3:33PM EDT | 138.00 | 1.47 | 1.95 | 2.75 | 0.00 | - | 3 | 45 | 52.83% |
| ADP200807P00140000 | 2020-07-31 1:28PM EDT | 140.00 | 3.75 | 3.70 | 5.30 | 0.00 | - | 2 | 8 | 64.89% |
| ADP200807P00141000 | 2020-08-05 11:34AM EDT | 141.00 | 6.10 | 4.60 | 5.50 | +1.60 | +35.56% | 1 | 6 | 59.96% |
| ADP200807P00142000 | 2020-07-31 12:43PM EDT | 142.00 | 11.19 | 5.50 | 7.00 | 0.00 | - | 1 | 17 | 73.49% |
| ADP200807P00143000 | 2020-08-03 10:14AM EDT | 143.00 | 9.40 | 6.60 | 7.50 | 0.00 | - | 1 | 7 | 74.22% |
| ADP200807P00145000 | 2020-07-29 3:39PM EDT | 145.00 | 8.50 | 8.40 | 10.20 | 0.00 | - | 1 | 0 | 96.00% |
| ADP200807P00146000 | 2020-07-28 3:46PM EDT | 146.00 | 3.00 | 9.20 | 11.80 | 0.00 | - | 1 | 2 | 109.28% |
| ADP200807P00147000 | 2020-07-27 11:51AM EDT | 147.00 | 4.40 | 9.40 | 12.60 | 0.00 | - | 1 | 1 | 97.85% |
| ADP200807P00148000 | 2020-08-05 11:34AM EDT | 148.00 | 11.45 | 10.00 | 13.80 | 0.00 | - | 1 | 1 | 99.61% |
| ADP200807P00149000 | 2020-07-23 9:50AM EDT | 149.00 | 4.70 | 10.70 | 15.20 | 0.00 | - | 16 | 0 | 107.37% |
| ADP200807P00152500 | 2020-07-06 10:05AM EDT | 152.50 | 6.50 | 12.90 | 17.10 | 0.00 | - | - | 0 | 152.83% |
| ADP200807P00155000 | 2020-07-09 3:29PM EDT | 155.00 | 9.23 | 16.90 | 21.00 | 0.00 | - | 10 | 0 | 139.16% |
© 2020 Verizon Media. All rights reserved.
