Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00250000 | 2024-01-23 12:19PM EDT | 250.00 | 353.61 | 291.90 | 295.55 | 0.00 | - | 32 | 32 | 2,424.07% |
| ADBE240419C00280000 | 2023-12-18 10:39AM EDT | 280.00 | 322.40 | 313.00 | 321.05 | 0.00 | - | - | 1 | 3,084.91% |
| ADBE240419C00305000 | 2024-03-27 9:30AM EDT | 305.00 | 208.92 | 155.00 | 165.00 | 0.00 | - | 1 | 0 | 603.52% |
| ADBE240419C00310000 | 2024-04-05 10:18AM EDT | 310.00 | 173.33 | 150.00 | 159.80 | 0.00 | - | 1 | 1 | 578.66% |
| ADBE240419C00320000 | 2024-04-18 2:39PM EDT | 320.00 | 153.43 | 140.00 | 149.90 | 0.00 | - | 1 | 4 | 545.36% |
| ADBE240419C00330000 | 2024-04-19 2:04PM EDT | 330.00 | 137.30 | 130.00 | 139.50 | -7.47 | -5.16% | 1 | 6 | 498.34% |
| ADBE240419C00340000 | 2024-03-25 11:40AM EDT | 340.00 | 168.69 | 121.00 | 129.60 | 0.00 | - | 2 | 2 | 272.46% |
| ADBE240419C00345000 | 2024-04-17 10:01AM EDT | 345.00 | 132.41 | 115.00 | 125.00 | 0.00 | - | 1 | 1 | 460.55% |
| ADBE240419C00350000 | 2024-04-15 12:04PM EDT | 350.00 | 127.48 | 110.05 | 120.00 | 0.00 | - | 2 | 13 | 165.63% |
| ADBE240419C00360000 | 2024-03-18 2:38PM EDT | 360.00 | 155.97 | 112.65 | 119.40 | 0.00 | - | 1 | 11 | 532.47% |
| ADBE240419C00370000 | 2024-04-15 11:18AM EDT | 370.00 | 107.05 | 90.35 | 99.80 | 0.00 | - | 1 | 1 | 168.75% |
| ADBE240419C00380000 | 2024-04-17 1:10PM EDT | 380.00 | 94.67 | 80.00 | 89.80 | 0.00 | - | 1 | 2 | 339.99% |
| ADBE240419C00385000 | 2023-10-02 2:39PM EDT | 385.00 | 152.36 | 174.30 | 177.30 | 0.00 | - | 4 | 2 | 1,531.15% |
| ADBE240419C00390000 | 2024-02-02 1:14PM EDT | 390.00 | 249.52 | 182.25 | 186.40 | 0.00 | - | 1 | 1 | 1,665.19% |
| ADBE240419C00395000 | 2024-04-11 10:36AM EDT | 395.00 | 87.80 | 65.20 | 74.75 | 0.00 | - | 2 | 3 | 291.02% |
| ADBE240419C00400000 | 2024-04-18 9:51AM EDT | 400.00 | 76.32 | 60.00 | 69.40 | 0.00 | - | 1 | 11 | 268.31% |
| ADBE240419C00405000 | 2024-04-17 9:52AM EDT | 405.00 | 73.00 | 55.05 | 64.85 | 0.00 | - | 1 | 11 | 261.08% |
| ADBE240419C00410000 | 2024-02-23 1:43PM EDT | 410.00 | 148.50 | 89.65 | 96.65 | 0.00 | - | 1 | 13 | 680.71% |
| ADBE240419C00415000 | 2024-04-18 12:39PM EDT | 415.00 | 60.57 | 45.35 | 54.30 | 0.00 | - | 2 | 15 | 219.56% |
| ADBE240419C00420000 | 2024-04-15 3:14PM EDT | 420.00 | 50.72 | 41.10 | 50.00 | 0.00 | - | 2 | 21 | 116.50% |
| ADBE240419C00425000 | 2024-04-12 1:45PM EDT | 425.00 | 47.50 | 36.10 | 45.00 | 0.00 | - | 3 | 14 | 105.42% |
| ADBE240419C00430000 | 2024-04-19 9:34AM EDT | 430.00 | 36.16 | 31.10 | 39.25 | -4.84 | -11.80% | 3 | 12 | 75.29% |
| ADBE240419C00435000 | 2024-04-16 9:32AM EDT | 435.00 | 36.95 | 26.10 | 34.95 | 0.00 | - | 2 | 15 | 82.23% |
| ADBE240419C00440000 | 2024-04-19 12:04PM EDT | 440.00 | 28.57 | 21.25 | 29.20 | -5.43 | -15.97% | 3 | 26 | 59.08% |
| ADBE240419C00445000 | 2024-04-19 12:14PM EDT | 445.00 | 22.27 | 16.30 | 23.80 | -9.36 | -29.59% | 2 | 5 | 115.97% |
| ADBE240419C00450000 | 2024-04-19 3:28PM EDT | 450.00 | 14.30 | 11.25 | 18.55 | -10.15 | -41.51% | 31 | 63 | 95.73% |
| ADBE240419C00455000 | 2024-04-19 1:05PM EDT | 455.00 | 12.20 | 6.60 | 14.20 | -10.13 | -45.36% | 5 | 14 | 85.79% |
| ADBE240419C00460000 | 2024-04-19 3:56PM EDT | 460.00 | 5.85 | 2.14 | 8.90 | -9.20 | -61.13% | 50 | 97 | 62.77% |
| ADBE240419C00465000 | 2024-04-19 3:59PM EDT | 465.00 | 0.40 | 0.08 | 0.78 | -8.30 | -95.40% | 376 | 134 | 7.94% |
| ADBE240419C00470000 | 2024-04-19 3:37PM EDT | 470.00 | 0.02 | 0.00 | 0.01 | -5.17 | -99.61% | 787 | 203 | 9.18% |
| ADBE240419C00475000 | 2024-04-19 3:28PM EDT | 475.00 | 0.02 | 0.00 | 0.03 | -2.32 | -99.15% | 1,074 | 265 | 19.34% |
| ADBE240419C00480000 | 2024-04-19 3:50PM EDT | 480.00 | 0.02 | 0.00 | 0.03 | -0.81 | -97.59% | 506 | 762 | 27.15% |
| ADBE240419C00485000 | 2024-04-19 3:41PM EDT | 485.00 | 0.02 | 0.00 | 0.02 | -0.25 | -92.59% | 290 | 921 | 32.81% |
| ADBE240419C00490000 | 2024-04-19 3:43PM EDT | 490.00 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 235 | 1,413 | 41.80% |
| ADBE240419C00495000 | 2024-04-19 3:02PM EDT | 495.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 184 | 962 | 43.75% |
| ADBE240419C00500000 | 2024-04-19 3:02PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 120 | 2,191 | 50.00% |
| ADBE240419C00505000 | 2024-04-19 3:24PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 76 | 3,351 | 53.13% |
| ADBE240419C00510000 | 2024-04-19 2:50PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 40 | 1,959 | 57.81% |
| ADBE240419C00515000 | 2024-04-19 1:12PM EDT | 515.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 34 | 679 | 70.31% |
| ADBE240419C00520000 | 2024-04-19 11:54AM EDT | 520.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 21 | 4,934 | 68.75% |
| ADBE240419C00525000 | 2024-04-19 1:10PM EDT | 525.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 68 | 995 | 82.03% |
| ADBE240419C00530000 | 2024-04-19 1:10PM EDT | 530.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 13 | 1,459 | 79.69% |
| ADBE240419C00535000 | 2024-04-19 1:05PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 544 | 84.38% |
| ADBE240419C00540000 | 2024-04-19 9:57AM EDT | 540.00 | 0.02 | 0.00 | 0.01 | -0.05 | -71.43% | 28 | 1,025 | 90.63% |
| ADBE240419C00545000 | 2024-04-19 10:56AM EDT | 545.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 6 | 591 | 93.75% |
| ADBE240419C00550000 | 2024-04-19 1:37PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 4,961 | 100.00% |
| ADBE240419C00555000 | 2024-04-19 9:38AM EDT | 555.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 371 | 106.25% |
| ADBE240419C00560000 | 2024-04-18 1:29PM EDT | 560.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 14 | 420 | 109.38% |
| ADBE240419C00565000 | 2024-04-18 3:55PM EDT | 565.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 38 | 483 | 121.88% |
| ADBE240419C00570000 | 2024-04-19 10:15AM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 715 | 118.75% |
| ADBE240419C00575000 | 2024-04-19 2:54PM EDT | 575.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 1,341 | 131.25% |
| ADBE240419C00580000 | 2024-04-19 3:36PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 607 | 128.13% |
| ADBE240419C00585000 | 2024-04-19 1:05PM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 877 | 134.38% |
| ADBE240419C00590000 | 2024-04-18 12:32PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,961 | 137.50% |
| ADBE240419C00595000 | 2024-04-18 12:04PM EDT | 595.00 | 0.07 | 0.00 | 0.32 | 0.00 | - | 1 | 294 | 198.44% |
| ADBE240419C00600000 | 2024-04-19 12:17PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 4,895 | 146.88% |
| ADBE240419C00605000 | 2024-04-12 10:11AM EDT | 605.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 470 | 50.00% |
| ADBE240419C00610000 | 2024-04-19 3:13PM EDT | 610.00 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 2 | 381 | 156.25% |
| ADBE240419C00615000 | 2024-04-17 1:21PM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 594 | 159.38% |
| ADBE240419C00620000 | 2024-04-15 9:51AM EDT | 620.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 10 | 1,392 | 162.50% |
| ADBE240419C00625000 | 2024-04-17 11:09AM EDT | 625.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 350 | 168.75% |
| ADBE240419C00630000 | 2024-04-18 12:16PM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,069 | 175.00% |
| ADBE240419C00635000 | 2024-04-18 12:16PM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 454 | 175.00% |
| ADBE240419C00640000 | 2024-04-19 2:39PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1 | 258 | 181.25% |
| ADBE240419C00645000 | 2024-04-18 10:46AM EDT | 645.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 233 | 209.38% |
| ADBE240419C00650000 | 2024-04-19 3:09PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,414 | 187.50% |
| ADBE240419C00655000 | 2024-04-16 11:23AM EDT | 655.00 | 0.05 | 0.00 | 0.66 | -0.02 | -28.57% | 3 | 173 | 288.09% |
| ADBE240419C00660000 | 2024-04-19 1:49PM EDT | 660.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 342 | 247.66% |
| ADBE240419C00665000 | 2024-04-09 1:51PM EDT | 665.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 1 | 100 | 264.84% |
| ADBE240419C00670000 | 2024-04-11 1:48PM EDT | 670.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 350 | 50.00% |
| ADBE240419C00675000 | 2024-03-27 9:30AM EDT | 675.00 | 1.09 | 0.00 | 0.36 | 0.00 | - | 3 | 85 | 287.11% |
| ADBE240419C00680000 | 2024-04-17 10:00AM EDT | 680.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 20 | 654 | 243.75% |
| ADBE240419C00685000 | 2024-04-12 1:43PM EDT | 685.00 | 0.20 | 0.00 | 0.36 | 0.00 | - | 1 | 83 | 296.88% |
| ADBE240419C00690000 | 2024-04-18 3:13PM EDT | 690.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 256 | 218.75% |
| ADBE240419C00695000 | 2024-04-02 12:45PM EDT | 695.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 55 | 225.00% |
| ADBE240419C00700000 | 2024-04-18 9:30AM EDT | 700.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,465 | 50.00% |
| ADBE240419C00705000 | 2024-03-25 10:56AM EDT | 705.00 | 0.05 | 0.00 | 0.36 | 0.00 | - | 1 | 21 | 316.02% |
| ADBE240419C00710000 | 2024-04-16 10:18AM EDT | 710.00 | 0.19 | 0.00 | 0.09 | 0.00 | - | 4 | 144 | 278.13% |
| ADBE240419C00715000 | 2024-04-16 10:18AM EDT | 715.00 | 0.04 | 0.00 | 0.36 | 0.00 | - | 5 | 101 | 325.00% |
| ADBE240419C00720000 | 2024-04-16 10:18AM EDT | 720.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 106 | 243.75% |
| ADBE240419C00725000 | 2024-04-16 10:18AM EDT | 725.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | 4 | 19 | 332.03% |
| ADBE240419C00730000 | 2024-04-16 10:18AM EDT | 730.00 | 0.04 | 0.00 | 0.66 | 0.00 | - | 4 | 143 | 363.67% |
| ADBE240419C00735000 | 2024-04-16 10:18AM EDT | 735.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 4 | 59 | 322.66% |
| ADBE240419C00740000 | 2024-04-11 9:43AM EDT | 740.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 333 | 287.50% |
| ADBE240419C00745000 | 2024-03-20 10:22AM EDT | 745.00 | 0.04 | 0.00 | 0.66 | 0.00 | - | 5 | 18 | 377.54% |
| ADBE240419C00750000 | 2024-04-03 9:30AM EDT | 750.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 452 | 262.50% |
| ADBE240419C00755000 | 2024-03-15 10:33AM EDT | 755.00 | 0.01 | 0.00 | 0.67 | 0.00 | - | 12 | 12 | 387.30% |
| ADBE240419C00760000 | 2024-04-09 3:03PM EDT | 760.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 94 | 296.88% |
| ADBE240419C00765000 | 2024-03-12 11:29AM EDT | 765.00 | 1.19 | 0.00 | 0.34 | 0.00 | - | 1 | 12 | 366.41% |
| ADBE240419C00770000 | 2024-03-13 3:23PM EDT | 770.00 | 1.15 | 0.00 | 0.67 | 0.00 | - | 1 | 9 | 400.78% |
| ADBE240419C00775000 | 2024-03-18 11:18AM EDT | 775.00 | 0.05 | 0.00 | 4.10 | 0.00 | - | 1 | 8 | 526.66% |
| ADBE240419C00780000 | 2024-03-27 12:33PM EDT | 780.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 228 | 326.56% |
| ADBE240419C00785000 | 2024-03-15 9:40AM EDT | 785.00 | 0.06 | 0.00 | 0.67 | 0.00 | - | 1 | 6 | 413.67% |
| ADBE240419C00790000 | 2024-04-16 10:21AM EDT | 790.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 1 | 54 | 389.45% |
| ADBE240419C00795000 | 2024-03-07 11:11AM EDT | 795.00 | 0.45 | 0.00 | 0.34 | 0.00 | - | 5 | 6 | 391.02% |
| ADBE240419C00800000 | 2024-03-28 9:30AM EDT | 800.00 | 0.46 | 0.00 | 0.01 | 0.00 | - | 1 | 969 | 293.75% |
| ADBE240419C00805000 | 2024-03-15 9:44AM EDT | 805.00 | 0.06 | 0.00 | 0.67 | 0.00 | - | 1 | 25 | 430.47% |
| ADBE240419C00810000 | 2024-03-14 3:51PM EDT | 810.00 | 0.60 | 0.00 | 0.67 | 0.00 | - | 1 | 13 | 434.57% |
| ADBE240419C00815000 | 2024-01-29 10:49AM EDT | 815.00 | 2.23 | 0.24 | 0.48 | 0.00 | - | 20 | 10 | 442.58% |
| ADBE240419C00820000 | 2024-03-15 10:32AM EDT | 820.00 | 0.02 | 0.00 | 0.67 | 0.00 | - | 2 | 102 | 442.77% |
| ADBE240419C00825000 | 2024-03-15 10:19AM EDT | 825.00 | 0.12 | 0.00 | 0.67 | 0.00 | - | 2 | 8 | 446.88% |
| ADBE240419C00830000 | 2024-01-30 12:08PM EDT | 830.00 | 1.43 | 0.22 | 0.44 | 0.00 | - | - | 20 | 450.00% |
| ADBE240419C00840000 | 2024-03-15 12:24PM EDT | 840.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 2 | 124 | 367.19% |
| ADBE240419C00845000 | 2024-03-26 12:01PM EDT | 845.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 416.02% |
| ADBE240419C00850000 | 2024-03-14 3:59PM EDT | 850.00 | 0.25 | 0.00 | 0.67 | 0.00 | - | 7 | 5 | 466.41% |
| ADBE240419C00855000 | 2024-03-15 2:41PM EDT | 855.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | - | 2 | 407.81% |
| ADBE240419C00860000 | 2024-03-15 10:18AM EDT | 860.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 54 | 60 | 410.94% |
| ADBE240419C00870000 | 2024-03-14 3:59PM EDT | 870.00 | 0.21 | 0.00 | 0.67 | 0.00 | - | 29 | 27 | 481.64% |
| ADBE240419C00875000 | 2024-03-15 10:40AM EDT | 875.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 9 | 90 | 337.50% |
| ADBE240419C00880000 | 2024-03-14 2:24PM EDT | 880.00 | 0.15 | 0.00 | 0.67 | 0.00 | - | 101 | 102 | 489.06% |
| ADBE240419C00885000 | 2024-03-14 12:32PM EDT | 885.00 | 0.21 | 0.00 | 0.67 | 0.00 | - | 1 | 6 | 492.97% |
| ADBE240419C00890000 | 2024-03-08 10:53AM EDT | 890.00 | 0.25 | 0.00 | 0.49 | 0.00 | - | 1 | 1 | 479.30% |
| ADBE240419C00900000 | 2024-03-13 10:23AM EDT | 900.00 | 0.25 | 0.00 | 0.54 | 0.00 | - | 1 | 42 | 491.80% |
| ADBE240419C00910000 | 2024-01-31 4:32PM EDT | 910.00 | 0.40 | 0.03 | 0.53 | 0.00 | - | - | 0 | 500.78% |
| ADBE240419C00915000 | 2024-03-07 12:15PM EDT | 915.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 5 | 5 | 478.13% |
| ADBE240419C00920000 | 2024-03-14 3:59PM EDT | 920.00 | 0.19 | 0.00 | 0.67 | 0.00 | - | 1 | 23 | 517.97% |
| ADBE240419C00925000 | 2024-01-31 4:30PM EDT | 925.00 | 0.36 | 0.02 | 0.51 | 0.00 | - | - | 0 | 508.20% |
| ADBE240419C00930000 | 2024-02-07 12:45PM EDT | 930.00 | 0.16 | 0.02 | 1.52 | 0.00 | - | 1 | 1 | 580.86% |
| ADBE240419C00935000 | 2024-02-06 4:33PM EDT | 935.00 | 0.27 | 0.02 | 2.48 | 0.00 | - | 1 | 2 | 624.80% |
| ADBE240419C00940000 | 2024-03-14 11:49AM EDT | 940.00 | 0.10 | 0.00 | 0.67 | 0.00 | - | 1 | 1 | 531.84% |
| ADBE240419C00945000 | 2024-04-01 9:31AM EDT | 945.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 69 | 375.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00250000 | 2024-03-15 3:13PM EDT | 250.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 1 | 44 | 464.45% |
| ADBE240419P00260000 | 2024-04-12 3:19PM EDT | 260.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 1 | 22 | 450.00% |
| ADBE240419P00270000 | 2024-04-18 12:24PM EDT | 270.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 78 | 369.53% |
| ADBE240419P00275000 | 2024-03-15 12:20PM EDT | 275.00 | 0.10 | 0.00 | 0.67 | 0.00 | - | - | 6 | 443.36% |
| ADBE240419P00280000 | 2024-02-20 1:17PM EDT | 280.00 | 0.18 | 0.00 | 0.68 | 0.00 | - | 1 | 38 | 430.27% |
| ADBE240419P00290000 | 2024-01-30 1:12PM EDT | 290.00 | 0.10 | 0.00 | 0.32 | 0.00 | - | 5 | 16 | 367.19% |
| ADBE240419P00300000 | 2024-03-18 10:31AM EDT | 300.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 14 | 40 | 513.28% |
| ADBE240419P00310000 | 2024-03-14 2:12PM EDT | 310.00 | 0.07 | 0.00 | 0.67 | 0.00 | - | 20 | 93 | 351.17% |
| ADBE240419P00315000 | 2024-03-15 12:43PM EDT | 315.00 | 0.10 | 0.00 | 0.67 | 0.00 | - | 30 | 31 | 339.06% |
| ADBE240419P00320000 | 2024-03-21 3:58PM EDT | 320.00 | 0.04 | 0.00 | 0.66 | 0.00 | - | 2 | 12 | 326.17% |
| ADBE240419P00325000 | 2024-03-05 10:59AM EDT | 325.00 | 0.20 | 0.00 | 0.54 | 0.00 | - | - | 1 | 305.47% |
| ADBE240419P00330000 | 2024-04-12 12:06PM EDT | 330.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 39 | 209.38% |
| ADBE240419P00335000 | 2024-03-19 3:18PM EDT | 335.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 187.50% |
| ADBE240419P00340000 | 2024-04-12 12:05PM EDT | 340.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 31 | 190.63% |
| ADBE240419P00345000 | 2024-02-20 2:47PM EDT | 345.00 | 0.58 | 0.02 | 0.72 | 0.00 | - | 1 | 1 | 271.88% |
| ADBE240419P00350000 | 2024-04-16 9:35AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 155 | 165.63% |
| ADBE240419P00355000 | 2024-03-15 11:44AM EDT | 355.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 238.48% |
| ADBE240419P00360000 | 2024-03-20 3:48PM EDT | 360.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 3 | 46 | 150.00% |
| ADBE240419P00365000 | 2024-04-15 12:46PM EDT | 365.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 1 | 17 | 186.33% |
| ADBE240419P00370000 | 2024-04-08 10:52AM EDT | 370.00 | 0.08 | 0.00 | 0.66 | 0.00 | - | 1 | 28 | 211.72% |
| ADBE240419P00375000 | 2024-04-18 3:30PM EDT | 375.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 155 | 171.09% |
| ADBE240419P00380000 | 2024-04-18 10:23AM EDT | 380.00 | 0.01 | 0.00 | 0.96 | 0.00 | - | 1 | 147 | 202.15% |
| ADBE240419P00385000 | 2024-04-18 9:53AM EDT | 385.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 53 | 120.31% |
| ADBE240419P00390000 | 2024-04-18 10:23AM EDT | 390.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 180 | 112.50% |
| ADBE240419P00395000 | 2024-04-19 10:08AM EDT | 395.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 90 | 123.05% |
| ADBE240419P00400000 | 2024-04-19 10:41AM EDT | 400.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 33 | 640 | 96.88% |
| ADBE240419P00405000 | 2024-04-18 11:58AM EDT | 405.00 | 0.09 | 0.00 | 0.66 | 0.00 | - | 5 | 345 | 137.70% |
| ADBE240419P00410000 | 2024-04-18 9:35AM EDT | 410.00 | 0.02 | 0.00 | 0.66 | -0.04 | -66.67% | 2 | 197 | 127.34% |
| ADBE240419P00415000 | 2024-04-19 11:22AM EDT | 415.00 | 0.01 | 0.00 | 0.25 | -0.09 | -90.00% | 1 | 376 | 100.39% |
| ADBE240419P00420000 | 2024-04-19 3:55PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 220 | 605 | 64.06% |
| ADBE240419P00425000 | 2024-04-19 3:55PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 15 | 500 | 56.25% |
| ADBE240419P00430000 | 2024-04-19 3:02PM EDT | 430.00 | 0.01 | 0.00 | 0.09 | -0.05 | -83.33% | 18 | 716 | 63.28% |
| ADBE240419P00435000 | 2024-04-19 3:55PM EDT | 435.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 95 | 1,084 | 46.88% |
| ADBE240419P00440000 | 2024-04-19 3:55PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 70 | 627 | 39.06% |
| ADBE240419P00445000 | 2024-04-19 3:55PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 108 | 1,040 | 32.03% |
| ADBE240419P00450000 | 2024-04-19 3:47PM EDT | 450.00 | 0.04 | 0.01 | 0.12 | -0.01 | -20.00% | 332 | 2,409 | 34.86% |
| ADBE240419P00455000 | 2024-04-19 3:48PM EDT | 455.00 | 0.05 | 0.00 | 1.27 | -0.10 | -66.67% | 504 | 2,278 | 48.56% |
| ADBE240419P00460000 | 2024-04-19 3:59PM EDT | 460.00 | 0.02 | 0.01 | 0.06 | -0.22 | -91.67% | 1,014 | 1,677 | 12.45% |
| ADBE240419P00465000 | 2024-04-19 3:57PM EDT | 465.00 | 0.40 | 0.10 | 1.75 | -0.30 | -42.86% | 2,807 | 931 | 18.12% |
| ADBE240419P00470000 | 2024-04-19 3:59PM EDT | 470.00 | 4.84 | 4.00 | 9.15 | +3.12 | +181.40% | 1,388 | 1,624 | 65.06% |
| ADBE240419P00475000 | 2024-04-19 3:50PM EDT | 475.00 | 10.75 | 5.55 | 13.85 | +6.90 | +179.22% | 420 | 971 | 80.25% |
| ADBE240419P00480000 | 2024-04-19 3:53PM EDT | 480.00 | 16.72 | 14.15 | 19.15 | +9.96 | +147.34% | 270 | 1,379 | 67.29% |
| ADBE240419P00485000 | 2024-04-19 3:57PM EDT | 485.00 | 19.73 | 18.05 | 23.80 | +7.73 | +64.42% | 171 | 808 | 67.19% |
| ADBE240419P00490000 | 2024-04-19 3:53PM EDT | 490.00 | 25.00 | 22.85 | 28.65 | +9.47 | +60.98% | 90 | 400 | 74.37% |
| ADBE240419P00495000 | 2024-04-19 3:52PM EDT | 495.00 | 31.00 | 26.00 | 34.25 | +8.41 | +37.23% | 20 | 402 | 60.94% |
| ADBE240419P00500000 | 2024-04-19 3:36PM EDT | 500.00 | 36.52 | 31.10 | 40.00 | +9.03 | +32.85% | 21 | 523 | 88.77% |
| ADBE240419P00505000 | 2024-04-19 3:19PM EDT | 505.00 | 39.95 | 36.25 | 45.00 | +9.45 | +30.98% | 5 | 38 | 100.73% |
| ADBE240419P00510000 | 2024-04-19 2:45PM EDT | 510.00 | 45.78 | 41.15 | 50.00 | +10.68 | +30.43% | 16 | 490 | 108.15% |
| ADBE240419P00515000 | 2024-04-18 3:02PM EDT | 515.00 | 39.25 | 45.00 | 54.55 | 0.00 | - | 344 | 103 | 201.56% |
| ADBE240419P00520000 | 2024-04-19 2:07PM EDT | 520.00 | 53.25 | 50.30 | 59.85 | +7.76 | +17.06% | 3 | 112 | 93.75% |
| ADBE240419P00525000 | 2024-04-18 3:02PM EDT | 525.00 | 48.50 | 55.15 | 64.65 | 0.00 | - | 300 | 9 | 226.61% |
| ADBE240419P00530000 | 2024-04-19 11:05AM EDT | 530.00 | 59.58 | 61.00 | 70.00 | +4.78 | +8.72% | 109 | 7 | 139.06% |
| ADBE240419P00535000 | 2024-04-18 3:02PM EDT | 535.00 | 59.00 | 65.25 | 75.00 | 0.00 | - | 33 | 5 | 120.70% |
| ADBE240419P00540000 | 2024-04-18 3:02PM EDT | 540.00 | 64.60 | 70.75 | 80.00 | 0.00 | - | 390 | 49 | 147.85% |
| ADBE240419P00545000 | 2024-04-18 3:02PM EDT | 545.00 | 74.40 | 75.00 | 84.60 | 0.00 | - | 97 | 13 | 269.34% |
| ADBE240419P00550000 | 2024-04-18 3:02PM EDT | 550.00 | 79.80 | 80.50 | 90.00 | +0.50 | +0.63% | 1 | 38 | 153.52% |
| ADBE240419P00555000 | 2024-04-19 10:15AM EDT | 555.00 | 85.45 | 85.20 | 95.00 | +0.45 | +0.53% | 1 | 29 | 143.75% |
| ADBE240419P00560000 | 2024-04-18 3:02PM EDT | 560.00 | 89.85 | 90.70 | 100.00 | 0.00 | - | 207 | 31 | 175.20% |
| ADBE240419P00565000 | 2024-04-18 3:02PM EDT | 565.00 | 89.95 | 95.10 | 105.00 | 0.00 | - | 66 | 11 | 146.48% |
| ADBE240419P00570000 | 2024-04-18 3:02PM EDT | 570.00 | 98.95 | 100.45 | 110.00 | 0.00 | - | 17,780 | 112 | 178.13% |
| ADBE240419P00575000 | 2024-04-18 3:02PM EDT | 575.00 | 105.75 | 105.00 | 114.80 | 0.00 | - | 95 | 13 | 332.23% |
| ADBE240419P00580000 | 2024-04-18 3:02PM EDT | 580.00 | 104.80 | 110.10 | 120.00 | 0.00 | - | 206 | 28 | 164.06% |
| ADBE240419P00585000 | 2024-04-18 3:02PM EDT | 585.00 | 108.05 | 115.00 | 124.95 | 0.00 | - | 206 | 29 | 353.61% |
| ADBE240419P00590000 | 2024-04-18 2:42PM EDT | 590.00 | 119.90 | 120.10 | 130.00 | 0.00 | - | 12 | 5 | 175.00% |
| ADBE240419P00595000 | 2024-04-18 2:42PM EDT | 595.00 | 117.94 | 125.10 | 135.00 | 0.00 | - | 12 | 5 | 180.47% |
| ADBE240419P00600000 | 2024-04-19 2:29PM EDT | 600.00 | 134.00 | 130.10 | 140.00 | +10.94 | +8.89% | 200 | 212 | 185.94% |
| ADBE240419P00605000 | 2024-04-18 3:02PM EDT | 605.00 | 134.80 | 135.00 | 144.95 | 0.00 | - | 147 | 20 | 388.82% |
| ADBE240419P00610000 | 2024-04-18 3:02PM EDT | 610.00 | 140.65 | 140.00 | 150.00 | 0.00 | - | 38 | 8 | 173.44% |
| ADBE240419P00615000 | 2024-04-18 3:02PM EDT | 615.00 | 143.25 | 145.00 | 155.00 | 0.00 | - | 37 | 7 | 178.91% |
| ADBE240419P00620000 | 2024-04-11 3:55PM EDT | 620.00 | 135.20 | 150.05 | 160.00 | 0.00 | - | 2 | 2 | 197.66% |
| ADBE240419P00625000 | 2024-04-17 3:57PM EDT | 625.00 | 151.28 | 155.00 | 165.00 | 0.00 | - | 42 | 4 | 187.50% |
| ADBE240419P00630000 | 2024-04-18 2:37PM EDT | 630.00 | 153.70 | 160.05 | 170.00 | 0.00 | - | 9 | 4 | 207.81% |
| ADBE240419P00635000 | 2024-04-16 3:12PM EDT | 635.00 | 158.61 | 165.00 | 175.00 | 0.00 | - | 1 | 1 | 196.88% |
| ADBE240419P00640000 | 2024-04-02 3:45PM EDT | 640.00 | 141.69 | 170.05 | 180.00 | 0.00 | - | 1 | 0 | 217.19% |
| ADBE240419P00645000 | 2024-02-09 2:10PM EDT | 645.00 | 42.75 | 96.55 | 103.00 | 0.00 | - | 46 | 115 | 0.00% |
| ADBE240419P00650000 | 2024-03-26 10:10AM EDT | 650.00 | 144.58 | 180.05 | 190.00 | 0.00 | - | 67 | 0 | 226.56% |
| ADBE240419P00655000 | 2024-03-26 12:57PM EDT | 655.00 | 145.39 | 185.00 | 194.95 | 0.00 | - | 170 | 0 | 468.51% |
| ADBE240419P00660000 | 2024-03-26 10:16AM EDT | 660.00 | 152.52 | 190.00 | 199.00 | 0.00 | - | 1 | 0 | 452.54% |
| ADBE240419P00665000 | 2024-03-25 3:32PM EDT | 665.00 | 158.32 | 195.00 | 204.90 | 0.00 | - | 140 | 0 | 482.06% |
| ADBE240419P00670000 | 2024-03-25 3:28PM EDT | 670.00 | 163.80 | 200.05 | 210.00 | 0.00 | - | 125 | 0 | 244.53% |
| ADBE240419P00675000 | 2024-03-25 3:25PM EDT | 675.00 | 168.10 | 205.05 | 215.00 | 0.00 | - | 46 | 0 | 248.44% |
| ADBE240419P00680000 | 2024-03-01 11:36AM EDT | 680.00 | 116.40 | 171.00 | 179.40 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240419P00690000 | 2024-01-30 2:26PM EDT | 690.00 | 75.05 | 126.95 | 133.95 | 0.00 | - | - | 2 | 0.00% |
| ADBE240419P00700000 | 2024-02-22 10:30AM EDT | 700.00 | 147.59 | 196.05 | 203.35 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240419P00710000 | 2024-03-11 9:30AM EDT | 710.00 | 156.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240419P00720000 | 2024-03-21 3:23PM EDT | 720.00 | 210.12 | 250.00 | 259.60 | 0.00 | - | 1 | 0 | 549.37% |
| ADBE240419P00725000 | 2024-02-12 4:54PM EDT | 725.00 | 114.05 | 148.00 | 155.60 | 0.00 | - | - | 0 | 0.00% |
| ADBE240419P00740000 | 2024-04-02 3:45PM EDT | 740.00 | 241.78 | 270.05 | 280.00 | 0.00 | - | 1 | 0 | 303.13% |
| ADBE240419P00745000 | 2024-03-13 3:36PM EDT | 745.00 | 171.10 | 267.95 | 273.85 | 0.00 | - | - | 0 | 0.00% |
| ADBE240419P00750000 | 2024-03-12 3:08PM EDT | 750.00 | 174.02 | 262.60 | 268.35 | 0.00 | - | - | 0 | 0.00% |
| ADBE240419P00760000 | 2023-09-13 12:09PM EDT | 760.00 | 207.95 | 207.35 | 215.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240419P00770000 | 2024-03-12 3:06PM EDT | 770.00 | 193.55 | 282.45 | 288.35 | 0.00 | - | - | 0 | 0.00% |
| ADBE240419P00780000 | 2023-08-31 3:50PM EDT | 780.00 | 220.50 | 267.50 | 272.55 | 0.00 | - | - | 0 | 0.00% |
| ADBE240419P00800000 | 2024-01-08 2:43PM EDT | 800.00 | 224.35 | 181.95 | 186.25 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240419P00820000 | 2024-03-12 3:30PM EDT | 820.00 | 242.20 | 332.40 | 338.30 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240419P00825000 | 2024-03-12 3:36PM EDT | 825.00 | 246.91 | 337.40 | 343.30 | 0.00 | - | - | 0 | 0.00% |
| ADBE240419P00835000 | 2024-03-12 3:40PM EDT | 835.00 | 256.97 | 347.40 | 353.30 | 0.00 | - | - | 0 | 0.00% |
| ADBE240419P00840000 | 2024-03-12 3:44PM EDT | 840.00 | 262.02 | 352.40 | 358.30 | 0.00 | - | 60 | 0 | 0.00% |
| ADBE240419P00845000 | 2024-03-22 3:24PM EDT | 845.00 | 344.78 | 375.00 | 384.95 | 0.00 | - | 1 | 0 | 701.76% |
| ADBE240419P00850000 | 2024-03-12 3:11PM EDT | 850.00 | 273.20 | 362.50 | 368.30 | 0.00 | - | - | 0 | 0.00% |
| ADBE240419P00855000 | 2024-03-12 3:29PM EDT | 855.00 | 277.34 | 367.50 | 373.30 | 0.00 | - | - | 0 | 0.00% |
| ADBE240419P00870000 | 2024-03-12 3:08PM EDT | 870.00 | 293.62 | 382.65 | 388.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.