Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240719C00260000 | 2024-04-19 10:37AM EDT | 260.00 | 212.20 | 224.65 | 228.90 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE240719C00300000 | 2024-06-13 1:42PM EDT | 300.00 | 233.11 | 222.65 | 229.90 | +70.46 | +43.32% | 2 | 5 | 93.55% |
| ADBE240719C00355000 | 2024-05-31 10:44AM EDT | 355.00 | 86.46 | 168.00 | 176.80 | 0.00 | - | 1 | 1 | 78.85% |
| ADBE240719C00365000 | 2024-05-24 12:26PM EDT | 365.00 | 121.85 | 158.05 | 165.35 | 0.00 | - | 1 | 1 | 68.47% |
| ADBE240719C00370000 | 2024-05-22 3:52PM EDT | 370.00 | 116.58 | 154.60 | 160.40 | 0.00 | - | 5 | 10 | 72.52% |
| ADBE240719C00375000 | 2024-05-22 3:52PM EDT | 375.00 | 111.80 | 148.15 | 155.45 | 0.00 | - | - | 5 | 64.99% |
| ADBE240719C00380000 | 2024-06-14 10:15AM EDT | 380.00 | 146.93 | 143.15 | 150.50 | +62.53 | +74.09% | 1 | 16 | 63.04% |
| ADBE240719C00385000 | 2024-06-04 1:10PM EDT | 385.00 | 66.65 | 139.70 | 145.55 | 0.00 | - | 1 | 1 | 66.46% |
| ADBE240719C00390000 | 2024-05-14 1:52PM EDT | 390.00 | 87.75 | 73.00 | 77.20 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE240719C00395000 | 2024-05-30 10:16AM EDT | 395.00 | 70.00 | 129.80 | 137.40 | 0.00 | - | 2 | 1 | 67.22% |
| ADBE240719C00400000 | 2024-06-13 3:48PM EDT | 400.00 | 127.17 | 124.85 | 132.15 | +60.92 | +91.95% | 116 | 136 | 64.38% |
| ADBE240719C00405000 | 2024-06-14 9:46AM EDT | 405.00 | 127.95 | 119.90 | 127.10 | +75.95 | +146.06% | 1 | 1 | 62.05% |
| ADBE240719C00410000 | 2024-06-14 11:05AM EDT | 410.00 | 117.22 | 114.95 | 121.40 | +47.95 | +69.22% | 3 | 0 | 58.18% |
| ADBE240719C00415000 | 2024-06-04 3:43PM EDT | 415.00 | 46.40 | 110.00 | 115.85 | 0.00 | - | 1 | 2 | 54.71% |
| ADBE240719C00420000 | 2024-06-14 9:48AM EDT | 420.00 | 110.00 | 105.05 | 110.00 | +60.30 | +121.33% | 4 | 25 | 50.48% |
| ADBE240719C00425000 | 2024-06-14 9:36AM EDT | 425.00 | 103.93 | 100.15 | 107.00 | +57.68 | +124.71% | 10 | 37 | 53.22% |
| ADBE240719C00430000 | 2024-06-14 9:36AM EDT | 430.00 | 98.00 | 95.20 | 102.50 | +58.00 | +145.00% | 17 | 30 | 52.07% |
| ADBE240719C00435000 | 2024-06-14 2:09PM EDT | 435.00 | 92.70 | 88.80 | 97.45 | +52.80 | +132.33% | 29 | 63 | 61.70% |
| ADBE240719C00440000 | 2024-06-14 1:45PM EDT | 440.00 | 87.99 | 85.40 | 91.25 | +51.09 | +138.46% | 18 | 56 | 55.55% |
| ADBE240719C00445000 | 2024-06-14 1:06PM EDT | 445.00 | 84.00 | 80.55 | 88.00 | +49.97 | +146.84% | 15 | 77 | 58.01% |
| ADBE240719C00450000 | 2024-06-14 3:54PM EDT | 450.00 | 77.89 | 75.70 | 81.55 | +46.47 | +147.90% | 206 | 379 | 51.41% |
| ADBE240719C00455000 | 2024-06-14 3:24PM EDT | 455.00 | 73.45 | 70.85 | 74.50 | +44.35 | +152.41% | 77 | 121 | 42.85% |
| ADBE240719C00460000 | 2024-06-14 3:33PM EDT | 460.00 | 67.85 | 68.00 | 69.50 | +41.15 | +154.12% | 269 | 597 | 40.51% |
| ADBE240719C00465000 | 2024-06-14 3:31PM EDT | 465.00 | 62.95 | 62.95 | 65.45 | +39.11 | +164.05% | 114 | 321 | 40.89% |
| ADBE240719C00470000 | 2024-06-14 3:50PM EDT | 470.00 | 59.43 | 58.40 | 61.05 | +37.88 | +175.78% | 435 | 1,091 | 40.03% |
| ADBE240719C00475000 | 2024-06-14 3:37PM EDT | 475.00 | 53.70 | 53.80 | 56.10 | +34.45 | +178.96% | 104 | 829 | 37.65% |
| ADBE240719C00480000 | 2024-06-14 3:59PM EDT | 480.00 | 50.20 | 49.90 | 51.15 | +32.20 | +178.89% | 208 | 816 | 35.25% |
| ADBE240719C00485000 | 2024-06-14 3:39PM EDT | 485.00 | 45.20 | 45.05 | 46.45 | +29.07 | +180.22% | 88 | 921 | 33.39% |
| ADBE240719C00490000 | 2024-06-14 3:54PM EDT | 490.00 | 41.90 | 41.35 | 42.75 | +27.32 | +187.38% | 150 | 514 | 33.55% |
| ADBE240719C00495000 | 2024-06-14 2:20PM EDT | 495.00 | 37.74 | 37.15 | 38.10 | +24.79 | +191.43% | 36 | 190 | 31.51% |
| ADBE240719C00500000 | 2024-06-14 3:57PM EDT | 500.00 | 33.70 | 33.50 | 34.05 | +21.94 | +186.56% | 1,599 | 3,117 | 30.48% |
| ADBE240719C00505000 | 2024-06-14 3:53PM EDT | 505.00 | 30.25 | 29.10 | 30.25 | +20.16 | +199.80% | 194 | 313 | 29.68% |
| ADBE240719C00510000 | 2024-06-14 3:31PM EDT | 510.00 | 26.10 | 25.85 | 26.90 | +17.05 | +188.40% | 152 | 533 | 29.37% |
| ADBE240719C00515000 | 2024-06-14 3:54PM EDT | 515.00 | 23.55 | 22.65 | 23.60 | +15.60 | +196.23% | 97 | 422 | 28.82% |
| ADBE240719C00520000 | 2024-06-14 3:53PM EDT | 520.00 | 20.30 | 20.20 | 20.55 | +13.10 | +181.94% | 607 | 1,353 | 28.35% |
| ADBE240719C00525000 | 2024-06-14 3:46PM EDT | 525.00 | 17.53 | 16.95 | 17.75 | +10.98 | +167.63% | 568 | 446 | 27.93% |
| ADBE240719C00530000 | 2024-06-14 3:50PM EDT | 530.00 | 14.80 | 13.95 | 15.45 | +9.35 | +171.56% | 935 | 2,697 | 27.96% |
| ADBE240719C00535000 | 2024-06-14 3:58PM EDT | 535.00 | 12.50 | 11.35 | 13.15 | +8.34 | +200.48% | 354 | 741 | 27.64% |
| ADBE240719C00540000 | 2024-06-14 3:59PM EDT | 540.00 | 10.80 | 9.85 | 11.00 | +6.65 | +160.24% | 375 | 1,262 | 27.19% |
| ADBE240719C00545000 | 2024-06-14 2:50PM EDT | 545.00 | 9.15 | 8.85 | 10.95 | +5.45 | +147.30% | 122 | 260 | 29.94% |
| ADBE240719C00550000 | 2024-06-14 3:59PM EDT | 550.00 | 7.55 | 7.40 | 7.70 | +4.14 | +121.41% | 2,129 | 1,485 | 26.86% |
| ADBE240719C00555000 | 2024-06-14 3:47PM EDT | 555.00 | 6.35 | 5.45 | 6.35 | +3.43 | +117.47% | 168 | 228 | 26.69% |
| ADBE240719C00560000 | 2024-06-14 3:55PM EDT | 560.00 | 5.04 | 5.00 | 5.30 | +2.44 | +93.85% | 324 | 312 | 26.77% |
| ADBE240719C00565000 | 2024-06-14 3:49PM EDT | 565.00 | 4.20 | 3.85 | 4.35 | +2.39 | +132.04% | 139 | 133 | 26.74% |
| ADBE240719C00570000 | 2024-06-14 3:58PM EDT | 570.00 | 3.40 | 3.30 | 3.60 | +1.46 | +75.26% | 273 | 714 | 26.85% |
| ADBE240719C00575000 | 2024-06-14 3:54PM EDT | 575.00 | 2.80 | 2.60 | 2.92 | +1.18 | +72.84% | 127 | 100 | 26.83% |
| ADBE240719C00580000 | 2024-06-14 3:54PM EDT | 580.00 | 2.22 | 2.15 | 2.53 | +0.68 | +44.16% | 285 | 256 | 27.37% |
| ADBE240719C00585000 | 2024-06-14 3:19PM EDT | 585.00 | 1.73 | 1.66 | 2.02 | +0.68 | +64.76% | 32 | 93 | 27.29% |
| ADBE240719C00590000 | 2024-06-14 3:05PM EDT | 590.00 | 1.50 | 1.36 | 1.82 | +0.28 | +22.95% | 272 | 121 | 28.09% |
| ADBE240719C00595000 | 2024-06-14 3:43PM EDT | 595.00 | 1.18 | 1.11 | 1.82 | +0.33 | +38.82% | 28 | 45 | 29.58% |
| ADBE240719C00600000 | 2024-06-14 3:59PM EDT | 600.00 | 1.00 | 0.95 | 1.06 | -0.05 | -4.76% | 1,020 | 964 | 27.50% |
| ADBE240719C00605000 | 2024-06-14 3:05PM EDT | 605.00 | 0.85 | 0.42 | 1.37 | +0.15 | +21.43% | 66 | 280 | 30.45% |
| ADBE240719C00610000 | 2024-06-14 2:18PM EDT | 610.00 | 0.71 | 0.38 | 1.22 | +0.10 | +16.39% | 75 | 337 | 31.02% |
| ADBE240719C00615000 | 2024-06-03 12:51PM EDT | 615.00 | 0.39 | 0.25 | 1.09 | 0.00 | - | 1 | 62 | 31.60% |
| ADBE240719C00620000 | 2024-06-14 3:52PM EDT | 620.00 | 0.49 | 0.40 | 0.65 | +0.11 | +28.95% | 32 | 220 | 29.86% |
| ADBE240719C00625000 | 2024-06-14 9:31AM EDT | 625.00 | 0.94 | 0.17 | 0.90 | +0.44 | +88.00% | 15 | 53 | 32.89% |
| ADBE240719C00630000 | 2024-06-14 2:18PM EDT | 630.00 | 0.35 | 0.14 | 0.84 | +0.08 | +29.63% | 44 | 109 | 33.67% |
| ADBE240719C00635000 | 2024-06-14 11:20AM EDT | 635.00 | 0.38 | 0.12 | 0.78 | +0.02 | +5.56% | 10 | 103 | 34.38% |
| ADBE240719C00640000 | 2024-06-14 12:16PM EDT | 640.00 | 0.32 | 0.11 | 0.73 | +0.03 | +10.34% | 13 | 48 | 35.11% |
| ADBE240719C00645000 | 2024-06-14 9:34AM EDT | 645.00 | 0.33 | 0.08 | 0.68 | +0.05 | +17.86% | 2 | 62 | 35.80% |
| ADBE240719C00650000 | 2024-06-14 2:18PM EDT | 650.00 | 0.34 | 0.20 | 0.40 | -0.01 | -2.86% | 109 | 91 | 33.94% |
| ADBE240719C00655000 | 2024-05-28 12:28PM EDT | 655.00 | 0.38 | 0.05 | 0.61 | 0.00 | - | 2 | 105 | 37.31% |
| ADBE240719C00660000 | 2024-06-13 2:44PM EDT | 660.00 | 0.20 | 0.04 | 0.58 | -0.67 | -77.01% | 1 | 56 | 38.06% |
| ADBE240719C00665000 | 2024-03-22 9:43AM EDT | 665.00 | 3.88 | 0.30 | 1.28 | 0.00 | - | 1 | 45 | 44.78% |
| ADBE240719C00670000 | 2024-06-14 3:12PM EDT | 670.00 | 0.25 | 0.02 | 0.53 | -0.53 | -67.95% | 2 | 25 | 39.56% |
| ADBE240719C00675000 | 2024-05-30 11:04AM EDT | 675.00 | 0.23 | 0.01 | 0.51 | 0.00 | - | 20 | 52 | 40.33% |
| ADBE240719C00680000 | 2024-05-30 3:16PM EDT | 680.00 | 0.22 | 0.03 | 0.49 | 0.00 | - | 2 | 26 | 41.07% |
| ADBE240719C00685000 | 2024-05-14 2:12PM EDT | 685.00 | 0.30 | 0.00 | 0.82 | 0.00 | - | 2 | 13 | 45.53% |
| ADBE240719C00690000 | 2024-06-14 10:26AM EDT | 690.00 | 0.13 | 0.02 | 0.47 | +0.01 | +8.33% | 2 | 45 | 42.73% |
| ADBE240719C00695000 | 2024-04-08 12:25PM EDT | 695.00 | 0.92 | 0.24 | 0.64 | 0.00 | - | 3 | 22 | 45.73% |
| ADBE240719C00700000 | 2024-06-14 3:06PM EDT | 700.00 | 0.20 | 0.10 | 0.45 | -1.07 | -84.25% | 1 | 67 | 44.34% |
| ADBE240719C00705000 | 2024-05-07 2:45PM EDT | 705.00 | 0.42 | 0.01 | 0.85 | 0.00 | - | 1 | 40 | 49.82% |
| ADBE240719C00710000 | 2024-05-15 3:58PM EDT | 710.00 | 0.54 | 0.00 | 0.43 | +0.20 | +58.82% | 4 | 4 | 45.87% |
| ADBE240719C00720000 | 2024-06-14 9:39AM EDT | 720.00 | 0.24 | 0.01 | 0.20 | -0.03 | -11.11% | 1 | 279 | 43.21% |
| ADBE240719C00740000 | 2024-06-14 11:37AM EDT | 740.00 | 0.17 | 0.01 | 0.39 | -0.10 | -37.04% | 7 | 515 | 50.46% |
| ADBE240719C00760000 | 2024-04-26 11:34AM EDT | 760.00 | 0.37 | 0.00 | 1.54 | 0.00 | - | 1 | 18 | 59.11% |
| ADBE240719C00780000 | 2024-05-31 9:38AM EDT | 780.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 357 | 50.88% |
| ADBE240719C00800000 | 2024-06-14 10:02AM EDT | 800.00 | 0.26 | 0.00 | 0.21 | +0.09 | +52.94% | 1 | 247 | 51.76% |
| ADBE240719C00820000 | 2024-05-08 2:10PM EDT | 820.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 1 | 13 | 63.67% |
| ADBE240719C00840000 | 2024-03-14 10:48AM EDT | 840.00 | 2.68 | 0.02 | 0.58 | 0.00 | - | 1 | 20 | 63.82% |
| ADBE240719C00860000 | 2024-03-05 11:07AM EDT | 860.00 | 1.50 | 0.00 | 0.67 | 0.00 | - | 2 | 48 | 67.43% |
| ADBE240719C00880000 | 2024-03-18 3:27PM EDT | 880.00 | 0.45 | 0.02 | 0.77 | 0.00 | - | 25 | 22 | 71.48% |
| ADBE240719C00900000 | 2024-06-12 12:11PM EDT | 900.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 106 | 246 | 67.87% |
| ADBE240719C00920000 | 2024-05-28 9:30AM EDT | 920.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 62.11% |
| ADBE240719C00940000 | 2024-05-13 11:15AM EDT | 940.00 | 0.03 | 0.00 | 0.66 | 0.00 | - | 1 | 161 | 77.54% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240719P00235000 | 2024-06-10 3:13PM EDT | 235.00 | 0.10 | 0.00 | 0.36 | 0.00 | - | - | 1 | 104.40% |
| ADBE240719P00240000 | 2024-06-12 9:35AM EDT | 240.00 | 0.41 | 0.00 | 0.36 | 0.00 | - | 6 | 12 | 101.86% |
| ADBE240719P00250000 | 2024-06-13 1:37PM EDT | 250.00 | 0.12 | 0.00 | 0.36 | 0.00 | - | 1 | 2 | 96.88% |
| ADBE240719P00260000 | 2024-04-23 10:01AM EDT | 260.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ADBE240719P00270000 | 2024-06-14 3:08PM EDT | 270.00 | 0.01 | 0.06 | 1.17 | -0.38 | -97.44% | 1 | 5 | 102.15% |
| ADBE240719P00275000 | 2024-06-06 11:59AM EDT | 275.00 | 0.36 | 0.00 | 0.36 | 0.00 | - | - | 1 | 85.25% |
| ADBE240719P00280000 | 2024-06-06 11:59AM EDT | 280.00 | 0.29 | 0.00 | 0.36 | 0.00 | - | 1 | 6 | 83.11% |
| ADBE240719P00285000 | 2024-06-10 9:30AM EDT | 285.00 | 0.48 | 0.00 | 0.36 | 0.00 | - | 2 | 21 | 80.96% |
| ADBE240719P00290000 | 2024-06-06 11:59AM EDT | 290.00 | 0.33 | 0.00 | 0.36 | 0.00 | - | - | 1 | 78.81% |
| ADBE240719P00295000 | 2024-06-14 11:32AM EDT | 295.00 | 0.25 | 0.00 | 0.25 | +0.03 | +13.64% | 10 | 67 | 73.63% |
| ADBE240719P00300000 | 2024-06-14 10:25AM EDT | 300.00 | 0.04 | 0.00 | 0.10 | -0.20 | -83.33% | 4 | 175 | 65.43% |
| ADBE240719P00305000 | 2024-04-26 12:02PM EDT | 305.00 | 0.64 | 0.11 | 1.09 | 0.00 | - | 5 | 5 | 84.81% |
| ADBE240719P00310000 | 2024-06-14 10:13AM EDT | 310.00 | 0.05 | 0.00 | 0.17 | -0.26 | -83.87% | 5 | 42 | 65.04% |
| ADBE240719P00315000 | 2024-06-06 12:29PM EDT | 315.00 | 0.30 | 0.00 | 0.36 | 0.00 | - | 24 | 37 | 68.65% |
| ADBE240719P00320000 | 2024-06-13 3:48PM EDT | 320.00 | 0.47 | 0.00 | 0.36 | 0.00 | - | 1 | 124 | 66.70% |
| ADBE240719P00325000 | 2024-06-06 10:25AM EDT | 325.00 | 0.20 | 0.01 | 0.36 | 0.00 | - | 1 | 3 | 65.04% |
| ADBE240719P00330000 | 2024-06-14 10:33AM EDT | 330.00 | 0.05 | 0.01 | 0.18 | -0.40 | -88.89% | 84 | 353 | 58.59% |
| ADBE240719P00335000 | 2024-05-31 12:08PM EDT | 335.00 | 1.26 | 0.00 | 0.37 | 0.00 | - | 20 | 22 | 61.28% |
| ADBE240719P00340000 | 2024-06-13 10:33AM EDT | 340.00 | 0.14 | 0.00 | 0.38 | -0.49 | -77.78% | 1 | 145 | 59.67% |
| ADBE240719P00345000 | 2024-06-13 2:42PM EDT | 345.00 | 0.57 | 0.00 | 0.39 | 0.00 | - | 1 | 16 | 58.01% |
| ADBE240719P00350000 | 2024-06-14 1:22PM EDT | 350.00 | 0.07 | 0.05 | 0.10 | -2.00 | -96.62% | 62 | 223 | 50.49% |
| ADBE240719P00355000 | 2024-06-14 2:41PM EDT | 355.00 | 0.08 | 0.00 | 0.40 | -0.72 | -90.00% | 16 | 102 | 54.59% |
| ADBE240719P00360000 | 2024-06-14 2:47PM EDT | 360.00 | 0.10 | 0.05 | 0.42 | -1.19 | -92.25% | 57 | 157 | 53.91% |
| ADBE240719P00365000 | 2024-06-14 2:21PM EDT | 365.00 | 0.07 | 0.01 | 0.15 | -1.02 | -93.58% | 25 | 99 | 49.37% |
| ADBE240719P00370000 | 2024-06-14 3:03PM EDT | 370.00 | 0.10 | 0.00 | 0.44 | -1.52 | -93.83% | 45 | 167 | 50.00% |
| ADBE240719P00375000 | 2024-06-14 3:03PM EDT | 375.00 | 0.10 | 0.05 | 0.45 | -1.70 | -94.44% | 51 | 104 | 53.22% |
| ADBE240719P00380000 | 2024-06-14 3:39PM EDT | 380.00 | 0.15 | 0.08 | 0.46 | -2.35 | -94.00% | 52 | 151 | 51.54% |
| ADBE240719P00385000 | 2024-06-14 3:13PM EDT | 385.00 | 0.14 | 0.05 | 0.48 | -2.36 | -94.40% | 26 | 112 | 50.05% |
| ADBE240719P00390000 | 2024-06-14 3:59PM EDT | 390.00 | 0.15 | 0.10 | 0.48 | -3.40 | -95.77% | 1,794 | 2,026 | 48.22% |
| ADBE240719P00395000 | 2024-06-14 3:39PM EDT | 395.00 | 0.20 | 0.07 | 0.51 | -3.94 | -95.17% | 239 | 1,128 | 46.85% |
| ADBE240719P00400000 | 2024-06-14 3:56PM EDT | 400.00 | 0.20 | 0.15 | 0.25 | -4.31 | -95.57% | 395 | 604 | 40.63% |
| ADBE240719P00405000 | 2024-06-14 2:14PM EDT | 405.00 | 0.19 | 0.10 | 0.52 | -4.81 | -96.20% | 81 | 182 | 43.41% |
| ADBE240719P00410000 | 2024-06-14 3:14PM EDT | 410.00 | 0.19 | 0.17 | 0.53 | -6.01 | -96.94% | 396 | 673 | 41.77% |
| ADBE240719P00415000 | 2024-06-14 3:04PM EDT | 415.00 | 0.23 | 0.11 | 0.64 | -6.85 | -96.75% | 93 | 314 | 41.26% |
| ADBE240719P00420000 | 2024-06-14 3:04PM EDT | 420.00 | 0.28 | 0.19 | 0.55 | -9.82 | -97.23% | 262 | 581 | 38.48% |
| ADBE240719P00425000 | 2024-06-14 3:56PM EDT | 425.00 | 0.25 | 0.14 | 0.42 | -9.52 | -97.44% | 296 | 382 | 35.18% |
| ADBE240719P00430000 | 2024-06-14 3:36PM EDT | 430.00 | 0.28 | 0.20 | 0.81 | -11.45 | -97.61% | 208 | 939 | 37.48% |
| ADBE240719P00435000 | 2024-06-14 2:52PM EDT | 435.00 | 0.43 | 0.30 | 0.88 | -13.13 | -96.83% | 150 | 195 | 36.23% |
| ADBE240719P00440000 | 2024-06-14 3:52PM EDT | 440.00 | 0.45 | 0.46 | 0.64 | -14.78 | -97.05% | 610 | 1,448 | 32.42% |
| ADBE240719P00445000 | 2024-06-14 3:41PM EDT | 445.00 | 0.63 | 0.55 | 0.80 | -16.52 | -96.33% | 126 | 215 | 32.00% |
| ADBE240719P00450000 | 2024-06-14 3:52PM EDT | 450.00 | 0.67 | 0.72 | 0.90 | -18.79 | -96.56% | 400 | 1,717 | 30.92% |
| ADBE240719P00455000 | 2024-06-14 3:56PM EDT | 455.00 | 0.84 | 0.89 | 1.00 | -21.21 | -96.19% | 299 | 680 | 29.75% |
| ADBE240719P00460000 | 2024-06-14 3:56PM EDT | 460.00 | 1.10 | 0.97 | 1.05 | -23.90 | -95.60% | 282 | 920 | 28.21% |
| ADBE240719P00465000 | 2024-06-14 3:24PM EDT | 465.00 | 1.48 | 0.98 | 1.48 | -25.22 | -94.46% | 137 | 395 | 28.53% |
| ADBE240719P00470000 | 2024-06-14 3:59PM EDT | 470.00 | 1.51 | 1.51 | 1.67 | -28.63 | -94.99% | 208 | 1,071 | 27.39% |
| ADBE240719P00475000 | 2024-06-14 3:57PM EDT | 475.00 | 2.00 | 1.83 | 2.17 | -31.00 | -93.94% | 256 | 1,180 | 27.28% |
| ADBE240719P00480000 | 2024-06-14 3:52PM EDT | 480.00 | 2.50 | 2.35 | 2.56 | -33.79 | -93.11% | 773 | 583 | 26.45% |
| ADBE240719P00485000 | 2024-06-14 3:43PM EDT | 485.00 | 3.20 | 2.85 | 3.15 | -35.80 | -91.79% | 236 | 501 | 25.99% |
| ADBE240719P00490000 | 2024-06-14 3:55PM EDT | 490.00 | 4.10 | 2.84 | 3.90 | -39.25 | -90.54% | 265 | 809 | 25.62% |
| ADBE240719P00495000 | 2024-06-14 3:53PM EDT | 495.00 | 4.76 | 4.50 | 4.80 | -31.54 | -86.89% | 120 | 120 | 25.26% |
| ADBE240719P00500000 | 2024-06-14 3:58PM EDT | 500.00 | 5.76 | 5.50 | 5.90 | -44.14 | -88.46% | 277 | 393 | 24.97% |
| ADBE240719P00505000 | 2024-06-14 3:29PM EDT | 505.00 | 7.14 | 6.85 | 7.85 | -45.43 | -86.42% | 85 | 254 | 25.90% |
| ADBE240719P00510000 | 2024-06-14 3:54PM EDT | 510.00 | 8.50 | 7.00 | 8.65 | -45.30 | -84.20% | 220 | 210 | 24.30% |
| ADBE240719P00515000 | 2024-06-14 3:58PM EDT | 515.00 | 10.40 | 7.05 | 10.55 | -52.15 | -83.37% | 84 | 123 | 24.29% |
| ADBE240719P00520000 | 2024-06-14 3:50PM EDT | 520.00 | 13.10 | 12.05 | 12.45 | -42.72 | -76.53% | 229 | 96 | 23.86% |
| ADBE240719P00525000 | 2024-06-14 3:57PM EDT | 525.00 | 14.45 | 14.25 | 14.85 | -55.92 | -79.47% | 617 | 212 | 23.83% |
| ADBE240719P00530000 | 2024-06-14 3:49PM EDT | 530.00 | 17.40 | 16.75 | 17.40 | -57.27 | -76.70% | 197 | 150 | 23.61% |
| ADBE240719P00535000 | 2024-06-14 3:20PM EDT | 535.00 | 20.35 | 19.40 | 20.95 | -58.90 | -74.32% | 98 | 77 | 24.59% |
| ADBE240719P00540000 | 2024-06-14 1:22PM EDT | 540.00 | 22.82 | 22.55 | 24.00 | -53.43 | -70.07% | 53 | 56 | 24.37% |
| ADBE240719P00545000 | 2024-06-14 2:18PM EDT | 545.00 | 26.53 | 25.50 | 26.85 | -76.04 | -74.13% | 17 | 64 | 23.37% |
| ADBE240719P00550000 | 2024-06-14 3:27PM EDT | 550.00 | 30.50 | 28.70 | 30.40 | -60.12 | -66.34% | 39 | 208 | 23.15% |
| ADBE240719P00555000 | 2024-06-10 10:35AM EDT | 555.00 | 95.70 | 32.05 | 34.80 | 0.00 | - | 1 | 162 | 24.23% |
| ADBE240719P00560000 | 2024-06-14 3:05PM EDT | 560.00 | 37.85 | 36.15 | 38.30 | -73.95 | -66.14% | 3 | 46 | 23.04% |
| ADBE240719P00565000 | 2024-06-14 3:37PM EDT | 565.00 | 43.24 | 41.20 | 42.70 | -64.96 | -60.04% | 2 | 15 | 23.48% |
| ADBE240719P00570000 | 2024-06-13 10:47AM EDT | 570.00 | 115.50 | 45.65 | 47.55 | 0.00 | - | 4 | 12 | 24.90% |
| ADBE240719P00575000 | 2024-06-14 2:28PM EDT | 575.00 | 51.36 | 47.55 | 53.60 | -74.54 | -59.21% | 20 | 18 | 29.50% |
| ADBE240719P00580000 | 2024-06-14 2:35PM EDT | 580.00 | 55.67 | 52.15 | 58.25 | -61.19 | -52.36% | 3 | 13 | 30.37% |
| ADBE240719P00585000 | 2024-06-11 3:47PM EDT | 585.00 | 123.81 | 56.90 | 63.05 | 0.00 | - | 2 | 4 | 31.54% |
| ADBE240719P00590000 | 2024-06-14 9:47AM EDT | 590.00 | 64.50 | 61.70 | 67.90 | -64.32 | -49.93% | 7 | 48 | 32.78% |
| ADBE240719P00595000 | 2024-06-14 3:14PM EDT | 595.00 | 71.04 | 66.65 | 72.85 | -62.62 | -46.85% | 2 | 5 | 34.25% |
| ADBE240719P00600000 | 2024-06-14 10:32AM EDT | 600.00 | 75.55 | 71.60 | 79.30 | -64.00 | -45.86% | 2 | 7 | 40.09% |
| ADBE240719P00605000 | 2024-06-14 9:47AM EDT | 605.00 | 79.90 | 76.60 | 82.80 | -64.57 | -44.69% | 1 | 6 | 37.24% |
| ADBE240719P00610000 | 2024-06-12 3:50PM EDT | 610.00 | 149.47 | 80.40 | 89.30 | 0.00 | - | 3 | 7 | 43.37% |
| ADBE240719P00615000 | 2024-06-11 3:52PM EDT | 615.00 | 153.66 | 86.60 | 94.05 | 0.00 | - | 2 | 2 | 44.23% |
| ADBE240719P00620000 | 2024-06-14 10:21AM EDT | 620.00 | 91.43 | 90.40 | 99.65 | -73.47 | -44.55% | 1 | 3 | 47.55% |
| ADBE240719P00625000 | 2024-06-12 3:48PM EDT | 625.00 | 164.88 | 95.30 | 104.35 | 0.00 | - | 3 | 1 | 48.21% |
| ADBE240719P00630000 | 2024-06-12 3:50PM EDT | 630.00 | 169.57 | 101.10 | 109.35 | 0.00 | - | 9 | 0 | 49.73% |
| ADBE240719P00635000 | 2024-06-14 10:56AM EDT | 635.00 | 110.14 | 106.55 | 112.85 | -63.40 | -36.53% | 1 | 1 | 46.18% |
| ADBE240719P00640000 | 2024-06-14 3:41PM EDT | 640.00 | 115.00 | 110.05 | 119.35 | -65.19 | -36.18% | 4 | 3 | 52.67% |
| ADBE240719P00645000 | 2024-06-14 3:41PM EDT | 645.00 | 120.02 | 116.55 | 122.85 | -65.21 | -35.20% | 2 | 0 | 48.92% |
| ADBE240719P00650000 | 2024-06-13 1:43PM EDT | 650.00 | 123.40 | 120.05 | 129.35 | -65.54 | -34.69% | 2 | 1 | 55.52% |
| ADBE240719P00655000 | 2024-03-05 10:45AM EDT | 655.00 | 110.85 | 153.35 | 158.95 | 0.00 | - | - | 0 | 105.26% |
| ADBE240719P00660000 | 2024-05-01 3:47PM EDT | 660.00 | 191.10 | 210.85 | 219.65 | 0.00 | - | 4 | 0 | 197.16% |
| ADBE240719P00665000 | 2024-04-29 3:48PM EDT | 665.00 | 192.94 | 186.05 | 189.60 | 0.00 | - | 1 | 0 | 146.55% |
| ADBE240719P00670000 | 2024-03-15 9:41AM EDT | 670.00 | 169.83 | 193.55 | 198.50 | 0.00 | - | 1 | 0 | 153.74% |
| ADBE240719P00675000 | 2023-11-24 11:29AM EDT | 675.00 | 86.75 | 89.05 | 92.30 | 0.00 | - | 3 | 3 | 0.00% |
| ADBE240719P00680000 | 2024-02-20 4:32PM EDT | 680.00 | 145.30 | 164.20 | 172.35 | 0.00 | - | 5 | 0 | 87.69% |
| ADBE240719P00690000 | 2023-12-26 4:06PM EDT | 690.00 | 102.73 | 89.45 | 91.45 | 0.00 | - | 2 | 5 | 0.00% |
| ADBE240719P00700000 | 2024-05-30 11:52AM EDT | 700.00 | 244.69 | 171.60 | 178.95 | 0.00 | - | 2 | 0 | 67.16% |
| ADBE240719P00705000 | 2023-12-06 2:50PM EDT | 705.00 | 119.05 | 139.00 | 143.30 | 0.00 | - | 2 | 3 | 0.00% |
| ADBE240719P00720000 | 2023-12-27 12:17PM EDT | 720.00 | 129.02 | 111.85 | 115.70 | 0.00 | - | 24 | 18 | 0.00% |
| ADBE240719P00740000 | 2023-12-07 11:21AM EDT | 740.00 | 141.77 | 172.65 | 177.80 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240719P00800000 | 2024-03-13 3:55PM EDT | 800.00 | 225.61 | 323.45 | 328.35 | 0.00 | - | - | 0 | 194.58% |
| ADBE240719P00840000 | 2024-06-14 1:38PM EDT | 840.00 | 314.85 | 310.10 | 317.80 | +48.71 | +18.30% | 2 | 0 | 90.66% |
| ADBE240719P00880000 | 2024-03-13 3:55PM EDT | 880.00 | 304.85 | 403.50 | 408.40 | 0.00 | - | - | 0 | 214.74% |
| ADBE240719P00920000 | 2024-03-14 11:20AM EDT | 920.00 | 345.79 | 443.45 | 447.70 | 0.00 | - | 40 | 0 | 223.07% |
| ADBE240719P00940000 | 2024-03-14 11:18AM EDT | 940.00 | 365.53 | 463.50 | 467.65 | 0.00 | - | 2 | 0 | 227.34% |
© 2024 Yahoo. All rights reserved.