Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240517C00475000 | 2024-05-10 3:47PM EDT | 2024-05-17 | 11.19 | 11.05 | 12.70 | -0.92 | -7.60% | 80 | 673 | 32.39% |
ADBE240524C00475000 | 2024-05-10 12:17PM EDT | 2024-05-24 | 15.16 | 11.30 | 15.40 | -1.34 | -8.12% | 9 | 40 | 30.45% |
ADBE240531C00475000 | 2024-05-09 1:11PM EDT | 2024-05-31 | 17.06 | 16.00 | 17.30 | 0.00 | - | 3 | 109 | 29.13% |
ADBE240607C00475000 | 2024-05-09 10:40AM EDT | 2024-06-07 | 21.22 | 17.65 | 19.80 | 0.00 | - | 1 | 10 | 30.05% |
ADBE240614C00475000 | 2024-05-10 3:45PM EDT | 2024-06-14 | 27.46 | 27.60 | 28.70 | -9.80 | -26.30% | 1 | 2 | 42.11% |
ADBE240621C00475000 | 2024-05-10 3:39PM EDT | 2024-06-21 | 28.87 | 27.95 | 29.75 | -1.05 | -3.51% | 4 | 344 | 40.08% |
ADBE240719C00475000 | 2024-05-08 2:31PM EDT | 2024-07-19 | 39.30 | 33.30 | 36.05 | 0.00 | - | 7 | 98 | 38.64% |
ADBE240920C00475000 | 2024-05-10 1:36PM EDT | 2024-09-20 | 48.70 | 46.50 | 49.05 | +0.60 | +1.25% | 1 | 35 | 39.40% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240517P00475000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 4.15 | 3.95 | 4.35 | +0.33 | +8.64% | 530 | 806 | 28.11% |
ADBE240524P00475000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 6.50 | 6.10 | 7.10 | +0.42 | +6.91% | 7 | 169 | 27.65% |
ADBE240531P00475000 | 2024-05-10 3:45PM EDT | 2024-05-31 | 8.33 | 7.75 | 8.70 | +0.63 | +8.18% | 6 | 64 | 26.19% |
ADBE240607P00475000 | 2024-05-09 3:21PM EDT | 2024-06-07 | 9.83 | 9.05 | 10.35 | +0.51 | +5.47% | 1 | 51 | 25.89% |
ADBE240614P00475000 | 2024-05-10 9:32AM EDT | 2024-06-14 | 16.88 | 17.65 | 18.55 | -0.62 | -3.54% | 1 | 12 | 37.24% |
ADBE240621P00475000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 19.35 | 18.70 | 19.90 | +0.49 | +2.60% | 10 | 892 | 36.10% |
ADBE240719P00475000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 22.27 | 22.15 | 23.60 | +0.37 | +1.69% | 1 | 165 | 32.43% |
ADBE240920P00475000 | 2024-05-09 12:11PM EDT | 2024-09-20 | 30.55 | 31.35 | 32.35 | 0.00 | - | 3 | 278 | 31.18% |