Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240419C00565000 | 2024-04-17 3:26PM EDT | 2024-04-19 | 0.02 | 0.02 | 0.04 | +0.01 | +100.00% | 25 | 464 | 70.31% |
ADBE240426C00565000 | 2024-04-12 12:40PM EDT | 2024-04-26 | 0.13 | 0.05 | 0.20 | 0.00 | - | 5 | 23 | 47.95% |
ADBE240503C00565000 | 2024-04-17 11:10AM EDT | 2024-05-03 | 0.17 | 0.02 | 0.56 | -0.11 | -39.29% | 22 | 5 | 43.07% |
ADBE240510C00565000 | 2024-04-16 1:00PM EDT | 2024-05-10 | 0.46 | 0.02 | 0.76 | 0.00 | - | 2 | 3 | 38.26% |
ADBE240517C00565000 | 2024-04-17 1:41PM EDT | 2024-05-17 | 0.31 | 0.23 | 0.55 | -0.34 | -52.31% | 7 | 240 | 31.79% |
ADBE240524C00565000 | 2024-04-17 10:59AM EDT | 2024-05-24 | 0.20 | 0.44 | 1.05 | -0.67 | -77.01% | 8 | 12 | 32.32% |
ADBE240621C00565000 | 2024-04-17 10:07AM EDT | 2024-06-21 | 5.40 | 3.20 | 5.05 | +0.50 | +10.20% | 1 | 29 | 36.10% |
ADBE240719C00565000 | 2024-04-17 9:49AM EDT | 2024-07-19 | 8.10 | 6.25 | 7.90 | +0.60 | +8.00% | 2 | 122 | 35.02% |
ADBE240920C00565000 | 2024-04-16 9:59AM EDT | 2024-09-20 | 14.45 | 14.90 | 15.40 | 0.00 | - | 2 | 57 | 35.16% |
ADBE241018C00565000 | 2024-04-16 2:07PM EDT | 2024-10-18 | 19.75 | 16.60 | 18.65 | 0.00 | - | 6 | 50 | 35.28% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240419P00565000 | 2024-04-17 3:57PM EDT | 2024-04-19 | 89.77 | 86.20 | 93.05 | +5.32 | +6.30% | 277 | 11 | 139.53% |
ADBE240426P00565000 | 2024-04-15 3:54PM EDT | 2024-04-26 | 94.20 | 86.20 | 93.55 | 0.00 | - | 10 | 0 | 80.07% |
ADBE240503P00565000 | 2024-04-05 12:59PM EDT | 2024-05-03 | 76.96 | 86.20 | 94.25 | 0.00 | - | 1 | 0 | 64.99% |
ADBE240510P00565000 | 2024-04-01 2:00PM EDT | 2024-05-10 | 64.00 | 86.40 | 93.10 | 0.00 | - | 1 | 0 | 49.59% |
ADBE240517P00565000 | 2024-04-17 3:56PM EDT | 2024-05-17 | 89.08 | 87.60 | 92.90 | -1.52 | -1.68% | 208 | 16 | 42.76% |
ADBE240621P00565000 | 2024-04-17 10:59AM EDT | 2024-06-21 | 92.31 | 89.50 | 93.65 | +2.84 | +3.17% | 1 | 15 | 31.46% |
ADBE240719P00565000 | 2024-04-16 3:54PM EDT | 2024-07-19 | 90.30 | 91.20 | 94.20 | 0.00 | - | 4 | 81 | 27.56% |
ADBE240920P00565000 | 2024-04-04 3:43PM EDT | 2024-09-20 | 87.03 | 94.65 | 96.65 | 0.00 | - | 1 | 113 | 24.87% |
ADBE241018P00565000 | 2024-04-08 11:18AM EDT | 2024-10-18 | 90.71 | 95.05 | 98.50 | 0.00 | - | 35 | 39 | 25.05% |