Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240621C00710000 | 2024-05-08 11:59AM EDT | 2024-06-21 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 166 | 160.94% |
ADBE240719C00710000 | 2024-06-14 9:40AM EDT | 2024-07-19 | 0.54 | 0.01 | 0.73 | 0.00 | - | 4 | 2 | 51.36% |
ADBE240816C00710000 | 2024-06-14 10:56AM EDT | 2024-08-16 | 0.23 | 0.01 | 0.86 | 0.00 | - | 24 | 37 | 37.90% |
ADBE240920C00710000 | 2024-06-17 10:41AM EDT | 2024-09-20 | 0.96 | 1.00 | 2.33 | 0.00 | - | 1 | 134 | 35.85% |
ADBE241220C00710000 | 2024-06-17 3:51PM EDT | 2024-12-20 | 5.90 | 6.70 | 7.40 | 0.00 | - | 2 | 31 | 33.55% |
ADBE250117C00710000 | 2024-06-20 9:45AM EDT | 2025-01-17 | 9.05 | 8.00 | 9.55 | +0.65 | +7.74% | 1 | 85 | 33.65% |
ADBE250321C00710000 | 2024-06-14 10:17AM EDT | 2025-03-21 | 12.85 | 13.50 | 14.50 | 0.00 | - | 5 | 7 | 33.78% |
ADBE260116C00710000 | 2024-04-04 10:19AM EDT | 2026-01-16 | 41.45 | 31.05 | 34.15 | 0.00 | - | 1 | 127 | 32.70% |
ADBE261218C00710000 | 2024-03-15 2:07PM EDT | 2026-12-18 | 66.50 | 51.40 | 60.00 | 0.00 | - | 8 | 8 | 34.37% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240621P00710000 | 2024-04-08 11:27AM EDT | 2024-06-21 | 226.96 | 215.80 | 221.00 | 0.00 | - | 2 | 0 | 568.51% |
ADBE240920P00710000 | 2024-06-05 2:58PM EDT | 2024-09-20 | 252.74 | 177.75 | 184.70 | 0.00 | - | 1 | 0 | 35.81% |
ADBE250117P00710000 | 2024-01-22 1:07PM EDT | 2025-01-17 | 121.45 | 181.65 | 186.95 | 0.00 | - | 1 | 5 | 27.61% |
ADBE260116P00710000 | 2024-04-24 10:57AM EDT | 2026-01-16 | 235.90 | 232.10 | 240.95 | 0.00 | - | 1 | 2 | 42.73% |