Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240328C00630000 | 2024-03-22 2:38PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 109 | 50.00% |
ADBE240405C00630000 | 2024-03-25 11:01AM EDT | 2024-04-05 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 25.00% |
ADBE240412C00630000 | 2024-03-22 2:50PM EDT | 2024-04-12 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
ADBE240419C00630000 | 2024-03-26 2:57PM EDT | 2024-04-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 1,076 | 12.50% |
ADBE240426C00630000 | 2024-03-26 1:03PM EDT | 2024-04-26 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
ADBE240517C00630000 | 2024-03-27 10:09AM EDT | 2024-05-17 | 0.76 | 0.00 | 0.00 | 0.00 | - | 5 | 270 | 12.50% |
ADBE240621C00630000 | 2024-03-27 12:26PM EDT | 2024-06-21 | 3.97 | 0.00 | 0.00 | 0.00 | - | 37 | 624 | 6.25% |
ADBE240719C00630000 | 2024-03-26 3:21PM EDT | 2024-07-19 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 6.25% |
ADBE240816C00630000 | 2024-03-26 3:46PM EDT | 2024-08-16 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
ADBE240920C00630000 | 2024-03-22 11:29AM EDT | 2024-09-20 | 13.45 | 0.00 | 0.00 | 0.00 | - | 30 | 205 | 6.25% |
ADBE241018C00630000 | 2024-03-22 10:15AM EDT | 2024-10-18 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
ADBE241220C00630000 | 2024-03-20 9:56AM EDT | 2024-12-20 | 28.21 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 6.25% |
ADBE250117C00630000 | 2024-03-22 3:57PM EDT | 2025-01-17 | 25.10 | 0.00 | 0.00 | 0.00 | - | 2 | 865 | 6.25% |
ADBE250321C00630000 | 2024-03-19 1:40PM EDT | 2025-03-21 | 39.67 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 3.13% |
ADBE260116C00630000 | 2024-03-27 12:48PM EDT | 2026-01-16 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 591 | 3.13% |
ADBE261218C00630000 | 2024-03-22 10:05AM EDT | 2026-12-18 | 91.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240328P00630000 | 2024-03-19 1:52PM EDT | 2024-03-28 | 111.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ADBE240405P00630000 | 2024-03-14 2:08PM EDT | 2024-04-05 | 66.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
ADBE240419P00630000 | 2024-03-26 12:20PM EDT | 2024-04-19 | 118.94 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
ADBE240517P00630000 | 2024-03-27 3:06PM EDT | 2024-05-17 | 130.55 | 0.00 | 0.00 | 0.00 | - | 272 | 7 | 0.00% |
ADBE240621P00630000 | 2024-03-25 10:44AM EDT | 2024-06-21 | 126.40 | 0.00 | 0.00 | 0.00 | - | 7 | 277 | 0.00% |
ADBE240719P00630000 | 2024-03-15 1:18PM EDT | 2024-07-19 | 141.84 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
ADBE240816P00630000 | 2024-03-14 9:52AM EDT | 2024-08-16 | 81.89 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
ADBE240920P00630000 | 2024-03-05 4:42PM EDT | 2024-09-20 | 105.32 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
ADBE241220P00630000 | 2024-03-15 1:22PM EDT | 2024-12-20 | 144.18 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
ADBE250117P00630000 | 2024-03-21 11:43AM EDT | 2025-01-17 | 126.00 | 0.00 | 0.00 | 0.00 | - | 4 | 231 | 0.00% |
ADBE260116P00630000 | 2024-03-14 9:42AM EDT | 2026-01-16 | 115.75 | 0.00 | 0.00 | 0.00 | - | 5 | 352 | 0.00% |
ADBE261218P00630000 | 2024-03-15 2:22PM EDT | 2026-12-18 | 168.01 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |