Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240405C00635000 | 2024-03-27 9:37AM EDT | 2024-04-05 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 32 | 54.69% |
ADBE240412C00635000 | 2024-03-22 1:58PM EDT | 2024-04-12 | 0.09 | 0.01 | 0.87 | 0.00 | - | 4 | 22 | 54.76% |
ADBE240419C00635000 | 2024-03-26 2:42PM EDT | 2024-04-19 | 0.24 | 0.00 | 0.77 | 0.00 | - | 2 | 468 | 49.44% |
ADBE240426C00635000 | 2024-03-18 10:23AM EDT | 2024-04-26 | 0.80 | 0.02 | 0.42 | 0.00 | - | 5 | 6 | 39.11% |
ADBE240517C00635000 | 2024-03-25 2:06PM EDT | 2024-05-17 | 1.04 | 0.20 | 0.66 | 0.00 | - | 1 | 72 | 31.96% |
ADBE240719C00635000 | 2024-03-28 10:45AM EDT | 2024-07-19 | 5.35 | 4.70 | 5.25 | -0.45 | -7.76% | 2 | 109 | 33.05% |
ADBE240920C00635000 | 2024-03-20 3:56PM EDT | 2024-09-20 | 16.30 | 9.55 | 13.25 | 0.00 | - | 6 | 67 | 35.61% |
ADBE241018C00635000 | 2024-03-04 12:47PM EDT | 2024-10-18 | 41.90 | 12.25 | 15.30 | 0.00 | - | 2 | 2 | 34.91% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240405P00635000 | 2024-03-15 11:08AM EDT | 2024-04-05 | 143.04 | 126.30 | 134.30 | 0.00 | - | 2 | 0 | 114.78% |
ADBE240419P00635000 | 2024-03-28 3:48PM EDT | 2024-04-19 | 130.12 | 126.15 | 134.40 | -2.27 | -1.71% | 1 | 1 | 69.68% |
ADBE240517P00635000 | 2024-03-18 2:56PM EDT | 2024-05-17 | 121.25 | 126.05 | 134.30 | 0.00 | - | 100 | 0 | 45.93% |
ADBE240719P00635000 | 2024-02-16 12:13PM EDT | 2024-07-19 | 85.50 | 139.00 | 148.00 | 0.00 | - | 8 | 14 | 49.60% |
ADBE240920P00635000 | 2024-03-05 4:42PM EDT | 2024-09-20 | 108.82 | 130.75 | 135.45 | 0.00 | - | 6 | 20 | 26.24% |
ADBE241018P00635000 | 2024-03-05 10:43AM EDT | 2024-10-18 | 101.22 | 128.90 | 134.75 | 0.00 | - | - | 1 | 23.43% |