Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240419C00585000 | 2024-04-17 10:57AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 1 | 877 | 75.00% |
ADBE240426C00585000 | 2024-04-17 12:47PM EDT | 2024-04-26 | 0.05 | 0.04 | 0.09 | 0.00 | - | 2 | 53 | 50.78% |
ADBE240503C00585000 | 2024-04-01 1:52PM EDT | 2024-05-03 | 0.55 | 0.00 | 1.13 | 0.00 | - | 2 | 3 | 50.02% |
ADBE240510C00585000 | 2024-04-10 12:09PM EDT | 2024-05-10 | 0.43 | 0.00 | 1.19 | 0.00 | - | 2 | 11 | 48.08% |
ADBE240517C00585000 | 2024-04-16 2:22PM EDT | 2024-05-17 | 0.17 | 0.04 | 0.60 | 0.00 | - | 4 | 141 | 37.40% |
ADBE240621C00585000 | 2024-04-16 11:47AM EDT | 2024-06-21 | 2.91 | 2.71 | 3.20 | 0.00 | - | 7 | 123 | 36.10% |
ADBE240719C00585000 | 2024-04-15 12:08PM EDT | 2024-07-19 | 5.35 | 4.15 | 5.05 | 0.00 | - | 2 | 90 | 34.20% |
ADBE240920C00585000 | 2024-04-16 11:45AM EDT | 2024-09-20 | 11.75 | 11.25 | 11.65 | 0.00 | - | 2 | 81 | 34.80% |
ADBE241018C00585000 | 2024-04-09 3:54PM EDT | 2024-10-18 | 18.85 | 13.95 | 14.45 | 0.00 | - | 1 | 13 | 34.84% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240419P00585000 | 2024-04-17 3:56PM EDT | 2024-04-19 | 109.14 | 106.00 | 113.20 | +3.29 | +3.11% | 820 | 29 | 161.67% |
ADBE240426P00585000 | 2024-04-17 10:38AM EDT | 2024-04-26 | 110.00 | 106.15 | 114.30 | -0.70 | -0.63% | 1 | 0 | 96.63% |
ADBE240517P00585000 | 2024-04-16 3:50PM EDT | 2024-05-17 | 108.85 | 107.60 | 112.65 | +0.74 | +0.68% | 8 | 2 | 47.67% |
ADBE240621P00585000 | 2024-04-08 11:29AM EDT | 2024-06-21 | 103.55 | 107.15 | 113.35 | 0.00 | - | 2 | 5 | 34.96% |
ADBE240719P00585000 | 2024-04-12 1:38PM EDT | 2024-07-19 | 115.55 | 107.80 | 113.70 | 0.00 | - | 1 | 57 | 30.16% |
ADBE240920P00585000 | 2024-04-02 11:26AM EDT | 2024-09-20 | 93.45 | 110.05 | 114.90 | 0.00 | - | 5 | 48 | 25.42% |
ADBE241018P00585000 | 2024-03-21 12:59PM EDT | 2024-10-18 | 90.05 | 113.05 | 115.00 | 0.00 | - | - | 0 | 23.57% |