Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240621C00300000 | 2024-03-21 11:36AM EDT | 2024-06-21 | 216.14 | 207.25 | 214.20 | 0.00 | - | 1 | 27 | 72.38% |
ADBE240719C00300000 | 2024-03-18 9:31AM EDT | 2024-07-19 | 205.00 | 208.65 | 217.00 | 0.00 | - | 2 | 2 | 69.56% |
ADBE240920C00300000 | 2024-03-21 2:57PM EDT | 2024-09-20 | 217.75 | 211.05 | 220.90 | 0.00 | - | 1 | 2 | 62.50% |
ADBE250117C00300000 | 2024-03-18 10:15AM EDT | 2025-01-17 | 217.50 | 219.00 | 229.00 | 0.00 | - | 1 | 196 | 58.98% |
ADBE250620C00300000 | 2024-03-21 1:02PM EDT | 2025-06-20 | 235.31 | 229.00 | 237.85 | 0.00 | - | 1 | 9 | 56.42% |
ADBE260116C00300000 | 2024-03-25 12:19PM EDT | 2026-01-16 | 248.00 | 241.00 | 249.00 | 0.00 | - | 3 | 11 | 54.49% |
ADBE261218C00300000 | 2024-03-15 3:40PM EDT | 2026-12-18 | 252.00 | 257.00 | 266.95 | 0.00 | - | 8 | 14 | 53.22% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240419P00300000 | 2024-03-18 10:31AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.50 | 0.00 | - | 14 | 40 | 87.89% |
ADBE240517P00300000 | 2024-03-26 3:11PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.31 | 0.00 | - | 1 | 19 | 55.76% |
ADBE240621P00300000 | 2024-03-27 9:52AM EDT | 2024-06-21 | 0.41 | 0.18 | 0.94 | 0.00 | - | 40 | 310 | 50.59% |
ADBE240719P00300000 | 2024-03-27 3:10PM EDT | 2024-07-19 | 0.63 | 0.23 | 0.97 | 0.00 | - | 1 | 180 | 47.78% |
ADBE240816P00300000 | 2024-03-21 10:31AM EDT | 2024-08-16 | 0.94 | 0.42 | 1.31 | 0.00 | - | 1 | 68 | 45.02% |
ADBE240920P00300000 | 2024-03-15 3:12PM EDT | 2024-09-20 | 2.08 | 0.87 | 1.92 | 0.00 | - | 14 | 95 | 43.21% |
ADBE241018P00300000 | 2024-03-26 1:12PM EDT | 2024-10-18 | 1.85 | 1.21 | 2.38 | 0.00 | - | 2 | 8 | 41.86% |
ADBE241220P00300000 | 2024-03-26 12:55PM EDT | 2024-12-20 | 3.30 | 2.47 | 4.00 | 0.00 | - | 3 | 98 | 40.90% |
ADBE250117P00300000 | 2024-03-27 1:44PM EDT | 2025-01-17 | 3.87 | 2.93 | 4.50 | 0.00 | - | 18 | 1,409 | 40.00% |
ADBE250321P00300000 | 2024-03-25 11:40AM EDT | 2025-03-21 | 5.35 | 4.35 | 7.20 | 0.00 | - | 1 | 29 | 40.88% |
ADBE250620P00300000 | 2024-03-25 9:37AM EDT | 2025-06-20 | 7.90 | 6.95 | 8.20 | 0.00 | - | 1 | 34 | 37.84% |
ADBE260116P00300000 | 2024-03-22 11:56AM EDT | 2026-01-16 | 14.00 | 12.00 | 13.55 | 0.00 | - | 21 | 123 | 36.36% |
ADBE261218P00300000 | 2024-03-27 9:40AM EDT | 2026-12-18 | 20.58 | 15.00 | 22.50 | 0.00 | - | 1 | 28 | 35.44% |