Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240503C00465000 | 2024-04-30 3:54PM EDT | 2024-05-03 | 5.40 | 4.70 | 5.25 | -7.54 | -58.27% | 116 | 150 | 37.40% |
ADBE240510C00465000 | 2024-04-30 3:50PM EDT | 2024-05-10 | 9.39 | 8.10 | 8.50 | -4.66 | -33.17% | 36 | 13 | 31.17% |
ADBE240517C00465000 | 2024-04-30 3:58PM EDT | 2024-05-17 | 11.35 | 10.85 | 11.25 | -6.00 | -34.58% | 35 | 112 | 30.81% |
ADBE240524C00465000 | 2024-04-30 1:05PM EDT | 2024-05-24 | 15.80 | 12.80 | 13.95 | -4.60 | -22.55% | 8 | 19 | 31.64% |
ADBE240531C00465000 | 2024-04-30 9:38AM EDT | 2024-05-31 | 19.00 | 14.35 | 15.65 | -1.00 | -5.00% | 4 | 12 | 30.99% |
ADBE240621C00465000 | 2024-04-30 3:30PM EDT | 2024-06-21 | 28.17 | 25.85 | 26.60 | -7.32 | -20.63% | 2 | 27 | 39.65% |
ADBE240719C00465000 | 2024-04-26 11:30AM EDT | 2024-07-19 | 31.00 | 30.65 | 31.25 | -9.65 | -23.74% | 2 | 3 | 37.35% |
ADBE240920C00465000 | 2024-04-29 12:44PM EDT | 2024-09-20 | 52.46 | 41.35 | 45.05 | 0.00 | - | 60 | 74 | 39.91% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240503P00465000 | 2024-04-30 3:55PM EDT | 2024-05-03 | 6.29 | 6.65 | 7.15 | +3.32 | +111.78% | 198 | 447 | 35.78% |
ADBE240510P00465000 | 2024-04-30 3:56PM EDT | 2024-05-10 | 9.35 | 9.55 | 10.00 | +3.85 | +70.00% | 84 | 131 | 28.97% |
ADBE240517P00465000 | 2024-04-30 3:22PM EDT | 2024-05-17 | 12.15 | 11.85 | 12.25 | +4.60 | +60.93% | 107 | 407 | 27.88% |
ADBE240524P00465000 | 2024-04-29 3:52PM EDT | 2024-05-24 | 13.80 | 13.10 | 14.90 | +4.45 | +47.59% | 5 | 84 | 29.06% |
ADBE240531P00465000 | 2024-04-30 3:58PM EDT | 2024-05-31 | 14.93 | 14.60 | 15.70 | +3.97 | +36.22% | 18 | 424 | 27.06% |
ADBE240607P00465000 | 2024-04-30 3:37PM EDT | 2024-06-07 | 14.77 | 16.05 | 17.35 | +4.39 | +42.29% | 13 | 15 | 27.21% |
ADBE240621P00465000 | 2024-04-30 3:44PM EDT | 2024-06-21 | 23.21 | 24.40 | 25.20 | +2.91 | +14.33% | 8 | 344 | 34.53% |
ADBE240719P00465000 | 2024-04-30 3:19PM EDT | 2024-07-19 | 26.27 | 27.70 | 28.35 | +2.71 | +11.50% | 5 | 41 | 31.49% |
ADBE240920P00465000 | 2024-04-29 12:44PM EDT | 2024-09-20 | 29.75 | 34.40 | 36.75 | 0.00 | - | 62 | 188 | 30.83% |