ADP - Automatic Data Processing, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:175.00
CallsforDecember 20, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP191220C00175000 | 2019-12-11 1:55PM EST | 2019-12-20 | 0.02 | 0.05 | 0.10 | 0.00 | - | 3 | 0 | 19.24% |
| ADP191227C00175000 | 2019-12-12 10:20AM EST | 2019-12-27 | 0.08 | 0.00 | 0.15 | 0.00 | - | 4 | 0 | 14.31% |
| ADP200103C00175000 | 2019-12-09 12:12PM EST | 2020-01-03 | 0.20 | 0.15 | 0.30 | 0.00 | - | 8 | 0 | 13.79% |
| ADP200110C00175000 | 2019-12-06 10:56AM EST | 2020-01-10 | 1.08 | 0.40 | 0.60 | 0.00 | - | 4 | 0 | 14.77% |
| ADP200117C00175000 | 2019-12-13 12:25PM EST | 2020-01-17 | 0.75 | 0.70 | 0.90 | +0.13 | +20.97% | 20 | 0 | 15.33% |
| ADP200221C00175000 | 2019-12-13 1:23PM EST | 2020-02-21 | 2.70 | 2.70 | 2.90 | 0.00 | - | 7 | 0 | 18.95% |
| ADP200515C00175000 | 2019-12-11 12:55PM EST | 2020-05-15 | 5.03 | 5.60 | 6.00 | 0.00 | - | 3 | 0 | 20.25% |
| ADP200619C00175000 | 2019-12-12 3:55PM EST | 2020-06-19 | 6.43 | 6.50 | 6.90 | 0.00 | - | 6 | 0 | 20.17% |
| ADP210115C00175000 | 2019-12-11 10:28AM EST | 2021-01-15 | 11.30 | 11.60 | 12.20 | 0.00 | - | 6 | 0 | 21.49% |
PutsforDecember 20, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP191220P00175000 | 2019-12-02 10:24AM EST | 2019-12-20 | 7.70 | 6.40 | 7.00 | 0.00 | - | 4 | 0 | 24.17% |
| ADP200117P00175000 | 2019-12-12 12:13PM EST | 2020-01-17 | 8.90 | 7.00 | 7.40 | 0.00 | - | 10 | 0 | 13.64% |
| ADP200221P00175000 | 2019-08-30 10:17AM EST | 2020-02-21 | 12.99 | 22.30 | 20.30 | 0.00 | - | 7 | 0 | 59.73% |
| ADP200515P00175000 | 2019-11-18 12:03AM EST | 2020-05-15 | 15.20 | 11.90 | 12.40 | 0.00 | - | - | 0 | 19.46% |
| ADP200619P00175000 | 2019-10-28 10:04AM EST | 2020-06-19 | 19.20 | 12.70 | 13.20 | 0.00 | - | 1 | 4 | 19.26% |
| ADP210115P00175000 | 2019-12-05 11:33AM EST | 2021-01-15 | 19.60 | 17.80 | 19.00 | 0.00 | - | 1 | 0 | 21.60% |