Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240405C00620000 | 2024-03-28 9:45AM EDT | 2024-04-05 | 0.05 | 0.00 | 0.68 | 0.00 | - | 1 | 54 | 65.82% |
ADBE240412C00620000 | 2024-03-26 12:06PM EDT | 2024-04-12 | 0.30 | 0.00 | 0.88 | 0.00 | - | 2 | 19 | 56.08% |
ADBE240419C00620000 | 2024-03-28 3:39PM EDT | 2024-04-19 | 0.12 | 0.12 | 0.13 | -0.05 | -29.41% | 78 | 1,644 | 34.96% |
ADBE240426C00620000 | 2024-03-25 12:46PM EDT | 2024-04-26 | 0.63 | 0.01 | 0.50 | 0.00 | - | 2 | 40 | 36.67% |
ADBE240503C00620000 | 2024-03-27 9:30AM EDT | 2024-05-03 | 0.85 | 0.07 | 0.62 | 0.00 | - | 1 | 1 | 34.08% |
ADBE240517C00620000 | 2024-03-26 1:25PM EDT | 2024-05-17 | 1.65 | 0.43 | 0.89 | 0.00 | - | 1 | 319 | 30.77% |
ADBE240621C00620000 | 2024-03-27 12:26PM EDT | 2024-06-21 | 4.77 | 4.05 | 4.80 | 0.00 | - | 36 | 835 | 34.44% |
ADBE240719C00620000 | 2024-03-28 1:58PM EDT | 2024-07-19 | 6.40 | 5.85 | 6.80 | -1.64 | -20.40% | 1 | 135 | 33.10% |
ADBE240816C00620000 | 2024-03-28 11:22AM EDT | 2024-08-16 | 8.50 | 7.80 | 9.05 | -1.75 | -17.07% | 2 | 79 | 32.51% |
ADBE240920C00620000 | 2024-03-27 10:57AM EDT | 2024-09-20 | 14.60 | 13.10 | 14.55 | 0.00 | - | 1 | 61 | 34.62% |
ADBE241018C00620000 | 2024-03-18 11:00AM EDT | 2024-10-18 | 20.00 | 15.10 | 17.25 | 0.00 | - | 2 | 20 | 34.45% |
ADBE241220C00620000 | 2024-03-20 2:36PM EDT | 2024-12-20 | 30.95 | 23.45 | 25.60 | 0.00 | - | 5 | 74 | 35.89% |
ADBE250117C00620000 | 2024-03-27 1:17PM EDT | 2025-01-17 | 26.86 | 26.55 | 28.25 | -0.51 | -1.86% | 2 | 360 | 35.80% |
ADBE250321C00620000 | 2024-03-28 11:03AM EDT | 2025-03-21 | 35.35 | 33.40 | 35.80 | -0.40 | -1.12% | 11 | 4 | 36.65% |
ADBE250620C00620000 | 2024-03-26 1:59PM EDT | 2025-06-20 | 49.88 | 44.65 | 46.90 | 0.00 | - | 5 | 228 | 37.98% |
ADBE260116C00620000 | 2024-03-20 9:54AM EDT | 2026-01-16 | 76.12 | 66.05 | 68.50 | 0.00 | - | 1 | 572 | 39.49% |
ADBE261218C00620000 | 2024-03-28 3:50PM EDT | 2026-12-18 | 96.36 | 92.00 | 101.00 | -1.31 | -1.34% | 1 | 13 | 41.93% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240419P00620000 | 2024-03-27 2:03PM EDT | 2024-04-19 | 115.39 | 111.05 | 119.65 | -2.16 | -1.84% | 2 | 2 | 65.49% |
ADBE240426P00620000 | 2024-03-14 2:47PM EDT | 2024-04-26 | 59.57 | 111.05 | 119.60 | 0.00 | - | 1 | 0 | 56.86% |
ADBE240517P00620000 | 2024-03-27 3:06PM EDT | 2024-05-17 | 113.95 | 111.05 | 118.75 | -0.35 | -0.31% | 19 | 9 | 40.84% |
ADBE240621P00620000 | 2024-03-14 12:34PM EDT | 2024-06-21 | 68.51 | 112.55 | 119.00 | 0.00 | - | 8 | 573 | 31.91% |
ADBE240719P00620000 | 2024-03-28 10:05AM EDT | 2024-07-19 | 114.80 | 111.85 | 120.00 | +42.80 | +59.44% | 16 | 80 | 29.55% |
ADBE240816P00620000 | 2024-03-06 11:22AM EDT | 2024-08-16 | 95.50 | 114.45 | 118.45 | 0.00 | - | 3 | 2 | 23.79% |
ADBE240920P00620000 | 2024-03-18 10:20AM EDT | 2024-09-20 | 122.97 | 115.90 | 120.80 | 0.00 | - | 20 | 71 | 24.79% |
ADBE241018P00620000 | 2024-03-05 11:49AM EDT | 2024-10-18 | 100.40 | 116.85 | 121.85 | 0.00 | - | - | 3 | 24.27% |
ADBE241220P00620000 | 2024-03-15 11:18AM EDT | 2024-12-20 | 136.94 | 120.50 | 125.30 | 0.00 | - | 8 | 72 | 24.40% |
ADBE250117P00620000 | 2024-03-25 10:18AM EDT | 2025-01-17 | 126.00 | 122.65 | 126.50 | 0.00 | - | 4 | 166 | 24.18% |
ADBE250620P00620000 | 2024-03-15 12:35PM EDT | 2025-06-20 | 144.05 | 128.50 | 133.65 | 0.00 | - | 2 | 30 | 23.82% |
ADBE260116P00620000 | 2024-03-12 11:44AM EDT | 2026-01-16 | 110.95 | 139.35 | 143.90 | 0.00 | - | 5 | 14 | 24.10% |