ADP - Automatic Data Processing, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:160.00
CallsforDecember 13, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP191213C00160000 | 2019-12-11 10:59AM EST | 2019-12-13 | 6.73 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| ADP191220C00160000 | 2019-12-11 3:20PM EST | 2019-12-20 | 6.90 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 0.00% |
| ADP200117C00160000 | 2019-12-11 10:40AM EST | 2020-01-17 | 8.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADP200221C00160000 | 2019-12-03 3:58PM EST | 2020-02-21 | 10.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADP200515C00160000 | 2019-12-10 3:36PM EST | 2020-05-15 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADP200619C00160000 | 2019-11-15 3:28PM EST | 2020-06-19 | 17.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADP210115C00160000 | 2019-11-25 1:47PM EST | 2021-01-15 | 20.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADP220121C00160000 | 2019-11-18 12:03AM EST | 2022-01-21 | 28.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
PutsforDecember 13, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP191213P00160000 | 2019-12-11 3:50PM EST | 2019-12-13 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ADP191220P00160000 | 2019-12-10 12:52PM EST | 2019-12-20 | 0.36 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ADP191227P00160000 | 2019-12-05 10:09AM EST | 2019-12-27 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ADP200103P00160000 | 2019-12-10 10:34AM EST | 2020-01-03 | 0.75 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| ADP200110P00160000 | 2019-12-10 3:33PM EST | 2020-01-10 | 1.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| ADP200117P00160000 | 2019-12-11 3:55PM EST | 2020-01-17 | 1.57 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| ADP200221P00160000 | 2019-12-11 1:25PM EST | 2020-02-21 | 3.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| ADP200515P00160000 | 2019-11-29 10:58AM EST | 2020-05-15 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ADP200619P00160000 | 2019-12-11 9:58AM EST | 2020-06-19 | 7.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| ADP210115P00160000 | 2019-12-11 9:56AM EST | 2021-01-15 | 12.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |