Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240426C00475000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 3.00 | 2.86 | 3.60 | -2.80 | -48.28% | 515 | 543 | 43.77% |
ADBE240503C00475000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 7.35 | 7.40 | 7.60 | -2.60 | -26.13% | 235 | 220 | 29.83% |
ADBE240510C00475000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 10.15 | 9.75 | 10.65 | -2.39 | -19.06% | 23 | 42 | 29.76% |
ADBE240517C00475000 | 2024-04-25 3:44PM EDT | 2024-05-17 | 12.25 | 12.25 | 12.90 | -2.56 | -17.29% | 122 | 599 | 29.43% |
ADBE240524C00475000 | 2024-04-25 2:20PM EDT | 2024-05-24 | 14.99 | 14.30 | 14.90 | -1.51 | -9.15% | 17 | 20 | 29.39% |
ADBE240531C00475000 | 2024-04-25 10:53AM EDT | 2024-05-31 | 13.02 | 15.90 | 16.55 | -4.43 | -25.39% | 2 | 117 | 29.15% |
ADBE240621C00475000 | 2024-04-25 3:06PM EDT | 2024-06-21 | 27.25 | 27.20 | 27.50 | -2.45 | -8.25% | 136 | 306 | 37.85% |
ADBE240920C00475000 | 2024-04-25 10:27AM EDT | 2024-09-20 | 41.70 | 44.25 | 44.60 | -2.05 | -4.69% | 4 | 10 | 37.75% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240426P00475000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 4.41 | 4.20 | 4.40 | +1.01 | +29.71% | 175 | 407 | 36.01% |
ADBE240503P00475000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 8.50 | 7.80 | 8.50 | +1.62 | +23.55% | 118 | 344 | 27.48% |
ADBE240510P00475000 | 2024-04-25 3:47PM EDT | 2024-05-10 | 11.06 | 9.90 | 10.85 | +1.53 | +16.05% | 11 | 61 | 26.21% |
ADBE240517P00475000 | 2024-04-25 3:44PM EDT | 2024-05-17 | 12.70 | 12.30 | 12.70 | +1.80 | +16.51% | 88 | 811 | 25.64% |
ADBE240524P00475000 | 2024-04-25 12:34PM EDT | 2024-05-24 | 15.73 | 13.90 | 14.45 | +3.03 | +23.86% | 4 | 90 | 25.62% |
ADBE240531P00475000 | 2024-04-25 2:27PM EDT | 2024-05-31 | 15.27 | 14.70 | 15.75 | +0.81 | +5.60% | 4 | 39 | 25.18% |
ADBE240621P00475000 | 2024-04-25 3:39PM EDT | 2024-06-21 | 25.02 | 24.60 | 24.85 | +1.73 | +7.43% | 30 | 789 | 32.21% |
ADBE240920P00475000 | 2024-04-25 3:27PM EDT | 2024-09-20 | 35.95 | 35.65 | 36.20 | +1.35 | +3.90% | 1 | 194 | 29.45% |