Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240524C00485000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 6.13 | 6.20 | 6.45 | -0.87 | -12.43% | 219 | 491 | 26.94% |
ADBE240531C00485000 | 2024-05-17 3:51PM EDT | 2024-05-31 | 8.54 | 8.40 | 9.30 | -0.65 | -7.07% | 127 | 132 | 26.61% |
ADBE240607C00485000 | 2024-05-17 3:06PM EDT | 2024-06-07 | 11.25 | 9.60 | 11.80 | -0.40 | -3.43% | 37 | 306 | 27.13% |
ADBE240614C00485000 | 2024-05-17 2:13PM EDT | 2024-06-14 | 22.01 | 21.40 | 23.15 | +0.01 | +0.05% | 14 | 123 | 44.75% |
ADBE240621C00485000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 23.30 | 23.10 | 23.55 | -0.33 | -1.40% | 194 | 739 | 40.69% |
ADBE240628C00485000 | 2024-05-17 10:39AM EDT | 2024-06-28 | 24.96 | 23.25 | 26.20 | -1.11 | -4.26% | 1 | 16 | 41.20% |
ADBE240719C00485000 | 2024-05-17 11:37AM EDT | 2024-07-19 | 28.33 | 27.95 | 28.40 | +0.73 | +2.64% | 2 | 76 | 36.39% |
ADBE240920C00485000 | 2024-05-16 3:57PM EDT | 2024-09-20 | 42.07 | 41.70 | 42.30 | 0.00 | - | 15 | 54 | 38.03% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240524P00485000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 7.47 | 7.05 | 7.50 | -1.21 | -13.94% | 121 | 298 | 24.99% |
ADBE240531P00485000 | 2024-05-17 11:47AM EDT | 2024-05-31 | 9.75 | 8.85 | 9.50 | -0.95 | -8.88% | 4 | 165 | 22.98% |
ADBE240607P00485000 | 2024-05-17 2:59PM EDT | 2024-06-07 | 11.44 | 10.45 | 11.65 | -1.11 | -8.84% | 14 | 21 | 23.41% |
ADBE240614P00485000 | 2024-05-17 3:02PM EDT | 2024-06-14 | 21.31 | 20.80 | 21.85 | -1.02 | -4.57% | 5 | 28 | 39.38% |
ADBE240621P00485000 | 2024-05-17 3:24PM EDT | 2024-06-21 | 22.30 | 22.20 | 22.60 | -0.55 | -2.41% | 537 | 1,007 | 36.48% |
ADBE240628P00485000 | 2024-05-17 12:43PM EDT | 2024-06-28 | 23.68 | 22.50 | 24.30 | +0.78 | +3.41% | 2 | 5 | 35.90% |
ADBE240719P00485000 | 2024-05-16 3:43PM EDT | 2024-07-19 | 25.54 | 25.30 | 25.80 | -1.26 | -4.70% | 2 | 87 | 31.19% |
ADBE240920P00485000 | 2024-05-17 1:44PM EDT | 2024-09-20 | 35.10 | 34.40 | 35.15 | +2.20 | +6.69% | 1 | 149 | 30.32% |