Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240328C00525000 | 2024-03-28 1:19PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 105 | 1,706 | 32.42% |
ADBE240405C00525000 | 2024-03-28 1:18PM EDT | 2024-04-05 | 0.88 | 0.89 | 1.03 | -1.12 | -56.00% | 155 | 306 | 23.71% |
ADBE240412C00525000 | 2024-03-28 12:49PM EDT | 2024-04-12 | 2.77 | 2.68 | 3.05 | -1.33 | -32.44% | 37 | 312 | 25.62% |
ADBE240419C00525000 | 2024-03-28 1:17PM EDT | 2024-04-19 | 4.70 | 4.60 | 4.80 | -1.51 | -24.32% | 59 | 821 | 25.94% |
ADBE240426C00525000 | 2024-03-28 12:31PM EDT | 2024-04-26 | 6.96 | 6.90 | 7.30 | -1.79 | -20.46% | 10 | 73 | 27.91% |
ADBE240503C00525000 | 2024-03-28 11:31AM EDT | 2024-05-03 | 9.05 | 8.55 | 8.95 | -0.70 | -7.18% | 4 | 6 | 28.05% |
ADBE240517C00525000 | 2024-03-28 12:11PM EDT | 2024-05-17 | 12.05 | 11.95 | 12.15 | -1.16 | -8.78% | 15 | 199 | 28.56% |
ADBE240621C00525000 | 2024-03-28 10:20AM EDT | 2024-06-21 | 25.70 | 23.85 | 24.10 | +1.20 | +4.90% | 1 | 15 | 34.75% |
ADBE240719C00525000 | 2024-03-27 1:05PM EDT | 2024-07-19 | 28.55 | 28.10 | 28.35 | 0.00 | - | 2 | 44 | 34.03% |
ADBE240920C00525000 | 2024-03-28 10:00AM EDT | 2024-09-20 | 43.04 | 40.10 | 40.70 | -2.61 | -5.72% | 1 | 12 | 36.21% |
ADBE241018C00525000 | 2024-03-26 3:05PM EDT | 2024-10-18 | 49.45 | 44.05 | 44.60 | 0.00 | - | 1 | 28 | 36.25% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240328P00525000 | 2024-03-28 12:56PM EDT | 2024-03-28 | 24.60 | 20.85 | 26.65 | +1.93 | +8.51% | 33 | 347 | 57.96% |
ADBE240405P00525000 | 2024-03-28 11:09AM EDT | 2024-04-05 | 24.62 | 22.85 | 25.90 | -1.20 | -4.65% | 25 | 105 | 32.17% |
ADBE240412P00525000 | 2024-03-25 10:44AM EDT | 2024-04-12 | 20.51 | 25.25 | 25.90 | -5.35 | -20.69% | 1 | 38 | 24.13% |
ADBE240419P00525000 | 2024-03-28 1:11PM EDT | 2024-04-19 | 27.23 | 26.60 | 27.10 | +0.78 | +2.95% | 9 | 527 | 23.43% |
ADBE240426P00525000 | 2024-03-27 12:01PM EDT | 2024-04-26 | 27.72 | 26.70 | 29.55 | -2.67 | -8.79% | 1 | 16 | 25.80% |
ADBE240503P00525000 | 2024-03-22 10:56AM EDT | 2024-05-03 | 30.41 | 28.70 | 30.20 | 0.00 | - | 3 | 3 | 24.43% |
ADBE240517P00525000 | 2024-03-28 11:43AM EDT | 2024-05-17 | 31.48 | 31.80 | 31.80 | +1.97 | +6.68% | 10 | 281 | 23.25% |
ADBE240621P00525000 | 2024-03-28 11:51AM EDT | 2024-06-21 | 40.55 | 41.00 | 41.50 | +0.22 | +0.55% | 6 | 1 | 28.55% |
ADBE240719P00525000 | 2024-03-27 12:42PM EDT | 2024-07-19 | 43.90 | 43.35 | 43.75 | 0.00 | - | 2 | 165 | 26.87% |
ADBE240920P00525000 | 2024-03-28 12:47PM EDT | 2024-09-20 | 51.53 | 50.45 | 52.05 | +0.43 | +0.84% | 28 | 73 | 27.62% |
ADBE241018P00525000 | 2024-03-28 12:21PM EDT | 2024-10-18 | 53.45 | 53.60 | 54.25 | +2.60 | +5.11% | 1 | 156 | 27.15% |