Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240419C00940000 | 2024-03-14 11:49AM EDT | 2024-04-19 | 0.10 | 0.00 | 0.67 | 0.00 | - | 1 | 1 | 101.17% |
ADBE240517C00940000 | 2024-03-25 10:29AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.74 | 0.00 | - | 4 | 60 | 67.87% |
ADBE240621C00940000 | 2024-03-27 10:00AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.81 | 0.00 | - | 1 | 433 | 52.76% |
ADBE240719C00940000 | 2024-03-27 9:53AM EDT | 2024-07-19 | 0.28 | 0.01 | 0.50 | 0.00 | - | 63 | 162 | 46.79% |
ADBE240920C00940000 | 2024-03-28 2:41PM EDT | 2024-09-20 | 0.28 | 0.24 | 0.75 | -0.02 | -6.67% | 1 | 424 | 39.48% |
ADBE241220C00940000 | 2024-03-28 11:02AM EDT | 2024-12-20 | 1.15 | 0.69 | 1.84 | -0.45 | -28.13% | 1 | 74 | 36.49% |
ADBE250117C00940000 | 2024-03-28 2:00PM EDT | 2025-01-17 | 1.54 | 1.38 | 2.27 | -0.30 | -16.30% | 10 | 335 | 35.91% |
ADBE250620C00940000 | 2024-03-25 11:50AM EDT | 2025-06-20 | 6.80 | 5.15 | 6.55 | 0.00 | - | 1 | 187 | 35.54% |
ADBE260116C00940000 | 2024-03-28 3:17PM EDT | 2026-01-16 | 14.60 | 12.95 | 15.85 | -1.50 | -9.32% | 1 | 19 | 36.33% |
ADBE261218C00940000 | 2024-03-27 3:21PM EDT | 2026-12-18 | 31.00 | 27.00 | 34.50 | 0.00 | - | 1 | 51 | 37.62% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240621P00940000 | 2024-03-14 11:10AM EDT | 2024-06-21 | 365.80 | 432.60 | 437.40 | 0.00 | - | 2 | 0 | 65.65% |
ADBE240719P00940000 | 2024-03-14 11:18AM EDT | 2024-07-19 | 365.53 | 431.00 | 438.80 | 0.00 | - | 2 | 0 | 62.35% |
ADBE261218P00940000 | 2024-02-12 2:38PM EDT | 2026-12-18 | 327.00 | 364.00 | 374.00 | 0.00 | - | - | 0 | 0.00% |