Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240419C00860000 | 2024-03-15 10:18AM EDT | 2024-04-19 | 0.09 | 0.00 | 0.17 | 0.00 | - | 54 | 60 | 74.80% |
ADBE240517C00860000 | 2024-03-14 1:03PM EDT | 2024-05-17 | 0.35 | 0.00 | 0.46 | 0.00 | - | 2 | 7 | 55.66% |
ADBE240621C00860000 | 2024-03-25 10:15AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.62 | 0.00 | - | 6 | 461 | 48.32% |
ADBE240719C00860000 | 2024-03-05 11:07AM EDT | 2024-07-19 | 1.50 | 0.07 | 0.66 | 0.00 | - | 2 | 48 | 42.31% |
ADBE240816C00860000 | 2024-03-28 11:22AM EDT | 2024-08-16 | 0.21 | 0.20 | 0.72 | -3.14 | -93.73% | 4 | 19 | 38.37% |
ADBE240920C00860000 | 2024-03-15 11:36AM EDT | 2024-09-20 | 0.85 | 0.33 | 1.04 | 0.00 | - | 3 | 30 | 36.19% |
ADBE241018C00860000 | 2024-03-19 10:53AM EDT | 2024-10-18 | 1.64 | 0.50 | 1.39 | 0.00 | - | 20 | 13 | 35.13% |
ADBE241220C00860000 | 2024-03-27 11:35AM EDT | 2024-12-20 | 2.50 | 2.05 | 2.96 | 0.00 | - | 1 | 10 | 34.92% |
ADBE250117C00860000 | 2024-03-28 12:11PM EDT | 2025-01-17 | 3.00 | 2.96 | 3.55 | -0.72 | -19.35% | 15 | 225 | 34.38% |
ADBE250321C00860000 | 2024-03-25 2:38PM EDT | 2025-03-21 | 6.35 | 5.40 | 5.65 | 0.00 | - | 24 | 66 | 34.33% |
ADBE250620C00860000 | 2024-03-22 3:14PM EDT | 2025-06-20 | 10.20 | 9.60 | 10.60 | 0.00 | - | 5 | 50 | 35.57% |
ADBE260116C00860000 | 2024-02-28 4:15PM EDT | 2026-01-16 | 33.55 | 20.55 | 22.60 | 0.00 | - | 7 | 49 | 36.54% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240517P00860000 | 2024-03-14 11:14AM EDT | 2024-05-17 | 285.97 | 354.00 | 359.00 | 0.00 | - | 2 | 0 | 73.76% |
ADBE240621P00860000 | 2024-03-13 3:43PM EDT | 2024-06-21 | 285.14 | 353.75 | 360.35 | 0.00 | - | - | 0 | 59.41% |
ADBE240920P00860000 | 2023-12-12 3:45PM EDT | 2024-09-20 | 229.77 | 259.85 | 266.80 | 0.00 | - | - | 0 | 0.00% |
ADBE260116P00860000 | 2024-02-21 2:01PM EDT | 2026-01-16 | 329.40 | 355.00 | 365.00 | 0.00 | - | 2 | 0 | 29.30% |