Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240328C00640000 | 2024-03-25 2:58PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
ADBE240405C00640000 | 2024-03-22 3:57PM EDT | 2024-04-05 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
ADBE240412C00640000 | 2024-03-20 3:44PM EDT | 2024-04-12 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
ADBE240419C00640000 | 2024-03-27 2:25PM EDT | 2024-04-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
ADBE240426C00640000 | 2024-03-25 12:25PM EDT | 2024-04-26 | 0.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
ADBE240517C00640000 | 2024-03-27 3:56PM EDT | 2024-05-17 | 0.49 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
ADBE240621C00640000 | 2024-03-27 11:15AM EDT | 2024-06-21 | 3.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
ADBE240719C00640000 | 2024-03-19 10:26AM EDT | 2024-07-19 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
ADBE240816C00640000 | 2024-03-20 10:45AM EDT | 2024-08-16 | 9.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
ADBE240920C00640000 | 2024-03-21 2:01PM EDT | 2024-09-20 | 12.73 | 0.00 | 0.00 | 0.00 | - | 1,054 | 0 | 6.25% |
ADBE241018C00640000 | 2024-03-19 11:20AM EDT | 2024-10-18 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
ADBE241220C00640000 | 2024-03-20 9:56AM EDT | 2024-12-20 | 25.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
ADBE250117C00640000 | 2024-03-21 12:26PM EDT | 2025-01-17 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
ADBE250321C00640000 | 2024-03-27 10:54AM EDT | 2025-03-21 | 30.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
ADBE250620C00640000 | 2024-03-26 9:32AM EDT | 2025-06-20 | 42.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
ADBE260116C00640000 | 2024-03-20 9:54AM EDT | 2026-01-16 | 69.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
ADBE261218C00640000 | 2024-03-18 3:00PM EDT | 2026-12-18 | 96.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240328P00640000 | 2024-03-14 3:50PM EDT | 2024-03-28 | 74.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ADBE240405P00640000 | 2024-03-15 11:08AM EDT | 2024-04-05 | 147.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ADBE240419P00640000 | 2024-03-25 3:48PM EDT | 2024-04-19 | 132.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
ADBE240517P00640000 | 2024-03-27 2:03PM EDT | 2024-05-17 | 137.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ADBE240621P00640000 | 2024-03-19 1:49PM EDT | 2024-06-21 | 122.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
ADBE240719P00640000 | 2024-03-12 2:48PM EDT | 2024-07-19 | 82.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ADBE240816P00640000 | 2024-03-14 9:51AM EDT | 2024-08-16 | 88.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ADBE240920P00640000 | 2024-03-18 9:31AM EDT | 2024-09-20 | 143.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ADBE241018P00640000 | 2024-03-05 10:44AM EDT | 2024-10-18 | 104.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
ADBE241220P00640000 | 2024-03-15 10:28AM EDT | 2024-12-20 | 150.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ADBE250117P00640000 | 2024-03-18 3:55PM EDT | 2025-01-17 | 134.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
ADBE250321P00640000 | 2024-03-18 9:31AM EDT | 2025-03-21 | 149.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ADBE250620P00640000 | 2024-03-15 10:57AM EDT | 2025-06-20 | 157.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ADBE260116P00640000 | 2024-03-18 12:19PM EDT | 2026-01-16 | 150.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |