StocksCafe

15 Followers USX:ADP - Automatic Data Processing Inc Automatic Data Processing Inc
Sector: Industrials, Industry: Human Resource & Employment Services

Add Alert

Yahoo Finance

Put

IV %	Call Volume	Put Volume	Call Open Interest	Put Open Interest	# Options	Updated
14.52	257	90	5,600	6,615	116	2024-05-20

Updated	Strike	Last Price	Bid	Ask	Change %	Delta	Theta	Vega	O.Int	Vol
2024-05-20	105	147.15	145.1	149.2	0%	0.99	-0.039	0.017	0	0
2024-05-20	110	142.25	140.3	144.2	0%	0.988	-0.047	0.021	5	0
2024-05-20	115	137.05	135.1	139	0%	0.992	-0.027	0.013	0	0
2024-05-20	120	132.2	130.2	134.2	0%	0.989	-0.04	0.019	0	0
2024-05-20	125	127.25	125.2	129.3	0%	0.987	-0.043	0.021	0	0
2024-05-20	130	122.1	120.2	124	0%	0.991	-0.027	0.014	0	0
2024-05-20	135	117.25	115.4	119.1	0%	0.987	-0.04	0.021	0	0
2024-05-20	140	112.2	110.2	114.2	0%	0.989	-0.034	0.019	0	0
2024-05-20	145	107.3	105.3	109.3	0%	0.986	-0.041	0.024	0	0
2024-05-20	150	102.25	100.3	104.2	0%	0.987	-0.035	0.021	0	0
2024-05-20	155	97.35	95.3	99.4	0%	0.984	-0.042	0.026	2	0
2024-05-20	160	92.3	90.3	94.3	0%	0.986	-0.036	0.023	10	0
2024-05-20	165	87.35	85.3	89.4	0%	0.984	-0.039	0.026	14	0
2024-05-20	170	82.35	80.4	84.3	0%	0.984	-0.037	0.026	62	0
2024-05-20	175	77.3	75.4	79.2	0%	0.987	-0.031	0.022	76	0
2024-05-20	180	72.4	70.4	74.4	0%	0.982	-0.038	0.029	42	0
2024-05-20	185	67.5	65.5	69.5	0%	0.977	-0.045	0.037	3	0
2024-05-20	190	62.55	60.5	64.6	0%	0.974	-0.047	0.041	27	0
2024-05-20	195	57.5	55.5	59.5	0%	0.976	-0.042	0.038	32	0
2024-05-20	200	52.4	50.6	54.2	0%	0.983	-0.032	0.028	109	0
2024-05-20	205	47.65	45.6	49.7	0%	0.966	-0.049	0.053	0	0
2024-05-20	210	42.75	40.7	44.8	0%	0.958	-0.054	0.063	89	0
2024-05-20	215	37.75	35.7	39.8	0%	0.955	-0.052	0.067	0	0
2024-05-20	220	32.8	30.7	34.9	0%	0.948	-0.053	0.075	99	0
2024-05-20	225	27.75	25.8	29.7	0%	0.948	-0.048	0.076	0	0
2024-05-20	227.5	25.3	23.3	27.3	0%	0.941	-0.049	0.085	0	0
2024-05-20	230	22.8	20.8	24.8	0%	0.937	-0.048	0.088	403	0
2024-05-20	232.5	20.05	18.4	21.7	0%	0.964	-0.033	0.055	0	0
2024-05-20	235	17.9	15.9	19.9	0%	0.917	-0.05	0.11	0	0
2024-05-20	237.5	15.8	14	17.6	0%	0.872	-0.063	0.152	0	0
2024-05-20	240	13.65	12.9	14.4	0%	0.888	-0.05	0.138	550	40
2024-05-20	242.5	10.6	8.9	12.3	0%	0.862	-0.051	0.16	0	0
2024-05-20	245	8.8	7.3	10.3	0%	0.775	-0.066	0.219	0	0
2024-05-20	247.5	7.05	6.8	7.3	0%	0.692	-0.074	0.257	0	0
2024-05-20	250	5.35	5.2	5.5	-7.8%	0.605	-0.075	0.282	1,898	71
2024-05-20	252.5	3.9	3.7	4.1	0%	0.506	-0.074	0.292	0	0
2024-05-20	255	2.725	2.55	2.9	0%	0.404	-0.069	0.284	0	1
2024-05-20	257.5	2.75	1.7	3.8	0%	0.349	-0.079	0.271	0	3
2024-05-20	260	1.1	0.95	1.25	-13.4%	0.215	-0.048	0.214	1,021	91
2024-05-20	262.5	0.725	0.65	0.8	0%	0.146	-0.037	0.168	0	7
2024-05-20	265	0.45	0.35	0.55	0%	0.099	-0.028	0.128	0	10
2024-05-20	267.5	0.275	0.2	0.35	0%	0.067	-0.021	0.095	0	0
2024-05-20	270	0.5	0.1	0.9	-24%	0.047	-0.017	0.072	419	14
2024-05-20	272.5	0.65	0.05	1.25	0%	0.097	-0.042	0.126	0	0
2024-05-20	275	0.425	0.05	0.8	0%	0.069	-0.032	0.098	0	0
2024-05-20	280	0.375	0	0.75	0%	0.018	-0.009	0.033	203	20
2024-05-20	285	1.1	0	2.2	0%	0	0	0	0	0
2024-05-20	290	1.275	0	2.55	0%	0	0	0	311	0
2024-05-20	295	1.075	0	2.15	0%	0	0	0	0	0
2024-05-20	300	1.075	0	2.15	0%	0	0	0	54	0
2024-05-20	310	1.075	0	2.15	0%	0	0	0	36	0
2024-05-20	320	1.075	0	2.15	0%	0	0	0	11	0
2024-05-20	330	0.375	0	0.75	0%	0	0	0	88	0
2024-05-20	340	0.375	0	0.75	0%	0	0	0	31	0
2024-05-20	350	0.375	0	0.75	0%	0	0	0	0	0
2024-05-20	360	1.075	0	2.15	0%	0	0	0	3	0
2024-05-20	370	1.075	0	2.15	0%	0	0	0	1	0
2024-05-20	380	1.075	0	2.15	0%	0	0	0	1	0