Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240405C00495000 | 2024-03-28 3:56PM EDT | 2024-04-05 | 13.00 | 11.60 | 14.65 | +0.05 | +0.39% | 32 | 77 | 30.66% |
ADBE240412C00495000 | 2024-03-28 3:21PM EDT | 2024-04-12 | 16.75 | 15.15 | 17.20 | -5.06 | -23.20% | 6 | 31 | 29.15% |
ADBE240419C00495000 | 2024-03-28 3:24PM EDT | 2024-04-19 | 19.35 | 18.20 | 18.60 | +0.25 | +1.31% | 33 | 227 | 27.07% |
ADBE240426C00495000 | 2024-03-28 12:26PM EDT | 2024-04-26 | 19.50 | 20.05 | 21.60 | -2.30 | -10.55% | 3 | 139 | 29.10% |
ADBE240503C00495000 | 2024-03-28 2:06PM EDT | 2024-05-03 | 22.85 | 19.55 | 24.25 | -1.50 | -6.16% | 35 | 5 | 30.46% |
ADBE240517C00495000 | 2024-03-28 12:33PM EDT | 2024-05-17 | 25.90 | 26.80 | 27.15 | -1.15 | -4.25% | 14 | 272 | 29.85% |
ADBE240920C00495000 | 2024-03-19 9:34AM EDT | 2024-09-20 | 62.55 | 56.05 | 57.55 | 0.00 | - | 1 | 10 | 38.10% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240405P00495000 | 2024-03-28 3:56PM EDT | 2024-04-05 | 2.62 | 2.54 | 2.75 | -0.88 | -25.14% | 253 | 393 | 21.83% |
ADBE240412P00495000 | 2024-03-28 3:05PM EDT | 2024-04-12 | 5.20 | 5.10 | 5.60 | -0.99 | -15.99% | 48 | 120 | 23.88% |
ADBE240419P00495000 | 2024-03-28 3:35PM EDT | 2024-04-19 | 7.23 | 7.15 | 7.40 | -0.63 | -8.02% | 308 | 746 | 23.65% |
ADBE240426P00495000 | 2024-03-28 3:54PM EDT | 2024-04-26 | 9.25 | 9.15 | 9.80 | -0.51 | -5.23% | 7 | 121 | 25.06% |
ADBE240503P00495000 | 2024-03-28 9:59AM EDT | 2024-05-03 | 11.91 | 9.45 | 12.15 | +0.60 | +5.31% | 6 | 26 | 26.37% |
ADBE240517P00495000 | 2024-03-28 1:45PM EDT | 2024-05-17 | 14.96 | 13.65 | 13.90 | +0.21 | +1.42% | 22 | 310 | 24.81% |
ADBE240621P00495000 | 2024-03-28 3:31PM EDT | 2024-06-21 | 23.65 | 23.65 | 23.95 | -1.30 | -5.21% | 175 | 10 | 29.64% |
ADBE240920P00495000 | 2024-03-28 12:21PM EDT | 2024-09-20 | 35.75 | 34.30 | 37.35 | +0.37 | +1.05% | 3 | 168 | 30.38% |