Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240419C00880000 | 2024-03-14 2:24PM EDT | 2024-04-19 | 0.15 | 0.00 | 0.42 | 0.00 | - | 101 | 102 | 85.35% |
ADBE240517C00880000 | 2024-03-21 10:36AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.46 | 0.00 | - | 1 | 6 | 57.86% |
ADBE240621C00880000 | 2024-03-28 11:56AM EDT | 2024-06-21 | 0.20 | 0.00 | 0.20 | +0.06 | +42.86% | 12 | 512 | 43.90% |
ADBE240719C00880000 | 2024-03-18 3:27PM EDT | 2024-07-19 | 0.45 | 0.05 | 0.67 | 0.00 | - | 25 | 22 | 44.02% |
ADBE240816C00880000 | 2024-03-28 11:36AM EDT | 2024-08-16 | 0.15 | 0.17 | 0.82 | -0.05 | -25.00% | 1 | 49 | 40.54% |
ADBE240920C00880000 | 2024-03-18 11:21AM EDT | 2024-09-20 | 0.90 | 0.28 | 0.94 | 0.00 | - | 11 | 56 | 37.01% |
ADBE241220C00880000 | 2024-03-25 3:09PM EDT | 2024-12-20 | 2.60 | 1.51 | 2.61 | 0.00 | - | 1 | 87 | 35.35% |
ADBE250117C00880000 | 2024-03-25 9:41AM EDT | 2025-01-17 | 3.05 | 2.30 | 3.05 | 0.00 | - | 9 | 49 | 34.60% |
ADBE250620C00880000 | 2024-03-14 9:47AM EDT | 2025-06-20 | 22.50 | 8.50 | 9.15 | 0.00 | - | 20 | 6 | 35.38% |
ADBE260116C00880000 | 2024-03-19 10:16AM EDT | 2026-01-16 | 22.50 | 18.90 | 19.90 | 0.00 | - | 1 | 15 | 36.11% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240621P00880000 | 2024-03-13 3:57PM EDT | 2024-06-21 | 305.46 | 372.30 | 378.90 | 0.00 | - | - | 0 | 65.93% |
ADBE240719P00880000 | 2024-03-13 3:55PM EDT | 2024-07-19 | 304.85 | 372.15 | 378.80 | 0.00 | - | - | 0 | 56.97% |
ADBE250117P00880000 | 2023-12-14 12:13PM EDT | 2025-01-17 | 291.33 | 279.00 | 288.00 | 0.00 | - | - | 0 | 0.00% |