Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE250117C00140000 | 2024-04-09 9:55AM EDT | 140.00 | 353.92 | 345.15 | 350.95 | 0.00 | - | 1 | 158 | 97.48% |
| ADBE250117C00145000 | 2023-10-18 2:40PM EDT | 145.00 | 431.75 | 463.05 | 472.00 | 0.00 | - | 22 | 17 | 457.78% |
| ADBE250117C00150000 | 2024-04-26 12:39PM EDT | 150.00 | 336.24 | 336.40 | 341.20 | 0.00 | - | 11 | 29 | 95.28% |
| ADBE250117C00155000 | 2024-04-26 12:39PM EDT | 155.00 | 331.44 | 331.80 | 336.40 | 0.00 | - | 11 | 14 | 93.88% |
| ADBE250117C00160000 | 2024-04-15 11:39AM EDT | 160.00 | 325.00 | 329.90 | 333.40 | 0.00 | - | 1 | 6 | 99.63% |
| ADBE250117C00165000 | 2023-10-13 12:57PM EDT | 165.00 | 401.56 | 440.10 | 449.00 | 0.00 | - | 2 | 18 | 357.89% |
| ADBE250117C00170000 | 2023-10-03 2:00PM EDT | 170.00 | 352.14 | 397.35 | 405.90 | 0.00 | - | 1 | 2 | 250.58% |
| ADBE250117C00175000 | 2023-12-04 11:26AM EDT | 175.00 | 436.82 | 405.40 | 412.15 | 0.00 | - | 1 | 1 | 268.52% |
| ADBE250117C00180000 | 2023-05-25 10:04AM EDT | 180.00 | 221.00 | 318.00 | 326.85 | 0.00 | - | 2 | 3 | 114.48% |
| ADBE250117C00185000 | 2023-10-31 3:50PM EDT | 185.00 | 360.95 | 434.15 | 441.65 | 0.00 | - | 1 | 7 | 345.53% |
| ADBE250117C00190000 | 2024-01-03 3:09PM EDT | 190.00 | 393.86 | 451.00 | 459.00 | 0.00 | - | 1 | 20 | 407.29% |
| ADBE250117C00195000 | 2023-08-25 9:42AM EDT | 195.00 | 344.10 | 330.00 | 338.40 | 0.00 | - | 5 | 6 | 151.19% |
| ADBE250117C00200000 | 2024-05-02 3:05PM EDT | 200.00 | 284.00 | 288.65 | 293.55 | 0.00 | - | 527 | 226 | 80.08% |
| ADBE250117C00210000 | 2024-04-30 11:56AM EDT | 210.00 | 269.45 | 279.30 | 284.05 | 0.00 | - | 7 | 195 | 77.59% |
| ADBE250117C00220000 | 2023-12-13 11:29AM EDT | 220.00 | 415.72 | 384.05 | 393.00 | 0.00 | - | 1 | 42 | 252.03% |
| ADBE250117C00230000 | 2024-02-22 1:10PM EDT | 230.00 | 322.31 | 276.05 | 286.00 | 0.00 | - | 12 | 34 | 103.27% |
| ADBE250117C00240000 | 2023-11-16 1:22PM EDT | 240.00 | 380.50 | 356.25 | 363.55 | 0.00 | - | 1 | 77 | 216.08% |
| ADBE250117C00250000 | 2024-03-27 9:53AM EDT | 250.00 | 270.50 | 240.45 | 247.25 | 0.00 | - | 1 | 17 | 67.81% |
| ADBE250117C00260000 | 2023-12-01 12:42PM EDT | 260.00 | 362.49 | 348.05 | 356.00 | 0.00 | - | 1 | 12 | 213.62% |
| ADBE250117C00270000 | 2024-02-22 10:53AM EDT | 270.00 | 289.95 | 240.05 | 248.95 | 0.00 | - | 1 | 23 | 90.09% |
| ADBE250117C00280000 | 2024-02-09 4:04PM EDT | 280.00 | 362.48 | 284.00 | 292.00 | 0.00 | - | 1 | 52 | 145.43% |
| ADBE250117C00290000 | 2024-04-23 2:32PM EDT | 290.00 | 198.55 | 204.30 | 209.05 | 0.00 | - | 2 | 22 | 59.57% |
| ADBE250117C00300000 | 2024-04-16 12:02PM EDT | 300.00 | 191.48 | 195.10 | 199.90 | 0.00 | - | 1 | 196 | 57.68% |
| ADBE250117C00310000 | 2024-04-17 2:41PM EDT | 310.00 | 184.00 | 186.60 | 190.95 | 0.00 | - | 2 | 30 | 56.35% |
| ADBE250117C00320000 | 2024-04-03 10:13AM EDT | 320.00 | 196.15 | 174.15 | 179.00 | 0.00 | - | 2 | 48 | 50.62% |
| ADBE250117C00330000 | 2024-03-15 11:09AM EDT | 330.00 | 184.23 | 161.10 | 167.05 | 0.00 | - | 5 | 46 | 48.43% |
| ADBE250117C00340000 | 2024-05-01 9:37AM EDT | 340.00 | 145.13 | 160.05 | 164.50 | 0.00 | - | 1 | 189 | 51.61% |
| ADBE250117C00350000 | 2024-05-06 11:18AM EDT | 350.00 | 163.13 | 151.80 | 156.10 | 0.00 | - | 1 | 155 | 50.46% |
| ADBE250117C00360000 | 2024-04-30 10:09AM EDT | 360.00 | 136.06 | 143.60 | 147.90 | 0.00 | - | 1 | 56 | 51.41% |
| ADBE250117C00370000 | 2024-05-10 3:46PM EDT | 370.00 | 136.65 | 135.55 | 138.35 | 0.00 | - | 7 | 67 | 48.85% |
| ADBE250117C00380000 | 2024-05-06 3:49PM EDT | 380.00 | 138.97 | 127.60 | 131.15 | 0.00 | - | 35 | 62 | 48.39% |
| ADBE250117C00390000 | 2024-04-18 2:24PM EDT | 390.00 | 117.71 | 119.85 | 124.15 | 0.00 | - | 1 | 60 | 47.93% |
| ADBE250117C00400000 | 2024-05-16 3:36PM EDT | 400.00 | 113.90 | 112.30 | 116.60 | +5.20 | +4.78% | 4 | 238 | 46.88% |
| ADBE250117C00410000 | 2024-05-15 12:20PM EDT | 410.00 | 107.93 | 105.15 | 109.25 | -2.67 | -2.41% | 2 | 522 | 45.88% |
| ADBE250117C00420000 | 2024-05-15 9:41AM EDT | 420.00 | 99.50 | 98.15 | 100.70 | +1.30 | +1.32% | 1 | 791 | 43.88% |
| ADBE250117C00430000 | 2024-05-14 3:58PM EDT | 430.00 | 94.08 | 92.25 | 94.00 | +5.43 | +6.13% | 1 | 152 | 43.15% |
| ADBE250117C00440000 | 2024-04-26 2:27PM EDT | 440.00 | 84.15 | 84.50 | 88.85 | 0.00 | - | 1 | 304 | 43.38% |
| ADBE250117C00450000 | 2024-05-16 9:30AM EDT | 450.00 | 82.75 | 78.95 | 82.85 | -0.41 | -0.49% | 1 | 460 | 42.84% |
| ADBE250117C00460000 | 2024-05-15 3:27PM EDT | 460.00 | 78.00 | 73.10 | 75.50 | 0.00 | - | 60 | 318 | 41.26% |
| ADBE250117C00470000 | 2024-05-16 2:41PM EDT | 470.00 | 69.00 | 68.05 | 71.20 | -2.40 | -3.36% | 23 | 623 | 41.56% |
| ADBE250117C00480000 | 2024-05-15 3:45PM EDT | 480.00 | 65.22 | 61.20 | 65.40 | +0.12 | +0.18% | 5 | 1,062 | 40.74% |
| ADBE250117C00490000 | 2024-05-16 1:50PM EDT | 490.00 | 59.19 | 55.95 | 60.70 | -1.76 | -2.89% | 2 | 271 | 40.47% |
| ADBE250117C00500000 | 2024-05-16 1:50PM EDT | 500.00 | 54.39 | 51.60 | 55.50 | -1.12 | -2.02% | 6 | 415 | 39.74% |
| ADBE250117C00510000 | 2024-05-15 11:32AM EDT | 510.00 | 50.15 | 47.50 | 49.50 | 0.00 | - | 15 | 144 | 38.37% |
| ADBE250117C00520000 | 2024-05-15 11:03AM EDT | 520.00 | 44.65 | 43.10 | 45.65 | 0.00 | - | 6 | 331 | 38.20% |
| ADBE250117C00530000 | 2024-05-16 12:50PM EDT | 530.00 | 42.22 | 39.00 | 41.35 | +1.37 | +3.35% | 5 | 310 | 37.60% |
| ADBE250117C00540000 | 2024-05-15 12:51PM EDT | 540.00 | 38.75 | 35.35 | 38.75 | 0.00 | - | 111 | 460 | 37.94% |
| ADBE250117C00550000 | 2024-05-16 2:10PM EDT | 550.00 | 33.95 | 33.30 | 35.75 | -1.48 | -4.18% | 89 | 268 | 37.90% |
| ADBE250117C00560000 | 2024-05-15 2:20PM EDT | 560.00 | 33.09 | 29.05 | 32.90 | 0.00 | - | 3 | 203 | 37.82% |
| ADBE250117C00570000 | 2024-05-15 2:39PM EDT | 570.00 | 29.83 | 27.30 | 29.80 | 0.00 | - | 2 | 691 | 37.44% |
| ADBE250117C00580000 | 2024-05-15 2:39PM EDT | 580.00 | 26.86 | 24.65 | 26.60 | 0.00 | - | 113 | 299 | 36.85% |
| ADBE250117C00590000 | 2024-05-15 3:57PM EDT | 590.00 | 23.40 | 22.20 | 24.10 | 0.00 | - | 7 | 596 | 36.61% |
| ADBE250117C00600000 | 2024-05-15 2:08PM EDT | 600.00 | 22.00 | 20.00 | 22.25 | 0.00 | - | 9 | 781 | 36.71% |
| ADBE250117C00610000 | 2024-05-14 12:04PM EDT | 610.00 | 16.75 | 17.80 | 20.05 | 0.00 | - | 7 | 274 | 36.44% |
| ADBE250117C00620000 | 2024-05-09 2:39PM EDT | 620.00 | 16.74 | 16.00 | 18.20 | 0.00 | - | 1 | 438 | 36.31% |
| ADBE250117C00630000 | 2024-05-15 2:10PM EDT | 630.00 | 14.70 | 14.25 | 16.30 | -1.30 | -8.13% | 1 | 861 | 36.02% |
| ADBE250117C00640000 | 2024-05-14 2:23PM EDT | 640.00 | 11.56 | 12.80 | 15.00 | 0.00 | - | 1 | 297 | 36.12% |
| ADBE250117C00650000 | 2024-05-15 11:21AM EDT | 650.00 | 11.93 | 11.40 | 12.15 | -0.07 | -0.58% | 2 | 398 | 34.69% |
| ADBE250117C00660000 | 2024-05-14 2:47PM EDT | 660.00 | 9.20 | 10.20 | 12.30 | 0.00 | - | 2 | 548 | 35.94% |
| ADBE250117C00670000 | 2024-05-16 10:30AM EDT | 670.00 | 9.60 | 9.15 | 9.75 | +1.38 | +16.79% | 17 | 232 | 34.43% |
| ADBE250117C00680000 | 2024-05-14 2:47PM EDT | 680.00 | 7.40 | 8.00 | 8.70 | 0.00 | - | 1 | 277 | 34.29% |
| ADBE250117C00690000 | 2024-05-14 2:47PM EDT | 690.00 | 6.57 | 7.10 | 7.80 | 0.00 | - | 1 | 84 | 34.21% |
| ADBE250117C00700000 | 2024-05-16 1:40PM EDT | 700.00 | 7.00 | 5.15 | 7.05 | -0.14 | -1.96% | 35 | 1,104 | 34.21% |
| ADBE250117C00710000 | 2024-05-16 3:10PM EDT | 710.00 | 6.00 | 5.75 | 6.30 | -0.50 | -7.69% | 10 | 80 | 34.13% |
| ADBE250117C00720000 | 2024-05-06 9:30AM EDT | 720.00 | 6.40 | 3.85 | 5.65 | 0.00 | - | 3 | 120 | 34.08% |
| ADBE250117C00730000 | 2024-05-10 12:46PM EDT | 730.00 | 5.00 | 3.65 | 5.10 | 0.00 | - | 1 | 255 | 34.09% |
| ADBE250117C00740000 | 2024-05-15 12:34PM EDT | 740.00 | 4.50 | 2.96 | 5.95 | 0.00 | - | 5 | 277 | 36.18% |
| ADBE250117C00760000 | 2024-05-16 3:48PM EDT | 760.00 | 3.35 | 2.43 | 3.65 | -0.15 | -4.29% | 1 | 111 | 33.94% |
| ADBE250117C00780000 | 2024-05-03 11:06AM EDT | 780.00 | 3.15 | 2.13 | 3.00 | 0.00 | - | 4 | 233 | 34.05% |
| ADBE250117C00800000 | 2024-05-15 11:36AM EDT | 800.00 | 2.24 | 1.70 | 3.45 | 0.00 | - | 1 | 542 | 36.38% |
| ADBE250117C00820000 | 2024-04-29 12:10PM EDT | 820.00 | 1.88 | 0.89 | 2.99 | 0.00 | - | 5 | 124 | 36.71% |
| ADBE250117C00840000 | 2024-04-29 12:10PM EDT | 840.00 | 1.54 | 1.16 | 2.15 | 0.00 | - | 5 | 439 | 35.82% |
| ADBE250117C00860000 | 2024-05-16 11:54AM EDT | 860.00 | 1.30 | 1.06 | 2.31 | -0.30 | -18.75% | 1 | 180 | 37.47% |
| ADBE250117C00880000 | 2024-04-17 3:31PM EDT | 880.00 | 1.36 | 0.60 | 2.08 | 0.00 | - | 1 | 48 | 37.96% |
| ADBE250117C00900000 | 2024-05-16 10:38AM EDT | 900.00 | 0.90 | 0.82 | 0.98 | +0.06 | +7.14% | 2 | 209 | 34.86% |
| ADBE250117C00920000 | 2024-05-14 1:06PM EDT | 920.00 | 0.65 | 0.51 | 1.75 | 0.00 | - | 1 | 481 | 39.06% |
| ADBE250117C00940000 | 2024-05-10 9:30AM EDT | 940.00 | 0.60 | 0.16 | 1.25 | 0.00 | - | 3 | 419 | 38.12% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE250117P00140000 | 2024-05-15 1:46PM EDT | 140.00 | 0.01 | 0.05 | 0.31 | 0.00 | - | 1 | 424 | 58.11% |
| ADBE250117P00145000 | 2024-05-14 9:30AM EDT | 145.00 | 0.10 | 0.06 | 1.36 | 0.00 | - | 2 | 44 | 66.94% |
| ADBE250117P00150000 | 2024-04-19 2:22PM EDT | 150.00 | 0.29 | 0.08 | 1.38 | 0.00 | - | 2 | 63 | 65.38% |
| ADBE250117P00155000 | 2024-05-09 1:53PM EDT | 155.00 | 0.24 | 0.09 | 1.41 | 0.00 | - | 2 | 18 | 63.89% |
| ADBE250117P00160000 | 2024-04-30 2:57PM EDT | 160.00 | 0.32 | 0.00 | 0.40 | 0.00 | - | 2 | 209 | 52.69% |
| ADBE250117P00165000 | 2024-03-18 10:05AM EDT | 165.00 | 0.33 | 0.16 | 1.27 | 0.00 | - | 5 | 35 | 60.16% |
| ADBE250117P00170000 | 2024-05-08 10:26AM EDT | 170.00 | 0.34 | 0.13 | 1.51 | 0.00 | - | 10 | 59 | 59.74% |
| ADBE250117P00175000 | 2024-01-26 1:28PM EDT | 175.00 | 0.55 | 0.31 | 1.60 | 0.00 | - | 1 | 18 | 59.52% |
| ADBE250117P00180000 | 2024-04-22 9:30AM EDT | 180.00 | 0.41 | 0.27 | 0.54 | 0.00 | - | 1 | 135 | 51.49% |
| ADBE250117P00185000 | 2024-01-08 2:49PM EDT | 185.00 | 0.80 | 0.22 | 1.23 | 0.00 | - | 3 | 131 | 54.25% |
| ADBE250117P00190000 | 2024-05-08 10:32AM EDT | 190.00 | 0.45 | 0.21 | 1.70 | 0.00 | - | 1 | 104 | 55.03% |
| ADBE250117P00195000 | 2024-03-26 3:27PM EDT | 195.00 | 0.62 | 0.27 | 1.65 | 0.00 | - | 2 | 25 | 53.65% |
| ADBE250117P00200000 | 2024-05-15 1:51PM EDT | 200.00 | 0.70 | 0.26 | 0.80 | 0.00 | - | 10 | 706 | 50.85% |
| ADBE250117P00210000 | 2024-04-16 12:05PM EDT | 210.00 | 0.97 | 0.31 | 1.94 | 0.00 | - | 2 | 159 | 50.85% |
| ADBE250117P00220000 | 2024-05-02 12:23PM EDT | 220.00 | 0.90 | 0.37 | 1.16 | 0.00 | - | 10 | 259 | 48.49% |
| ADBE250117P00230000 | 2024-05-08 12:17PM EDT | 230.00 | 1.00 | 0.45 | 2.15 | 0.00 | - | 1 | 209 | 51.21% |
| ADBE250117P00240000 | 2024-04-12 1:21PM EDT | 240.00 | 1.62 | 0.93 | 1.68 | 0.00 | - | 10 | 395 | 46.46% |
| ADBE250117P00250000 | 2024-05-14 10:02AM EDT | 250.00 | 1.53 | 1.50 | 1.92 | 0.00 | - | 1 | 478 | 45.12% |
| ADBE250117P00260000 | 2024-05-14 11:10AM EDT | 260.00 | 2.17 | 1.17 | 2.89 | 0.00 | - | 25 | 329 | 46.32% |
| ADBE250117P00270000 | 2024-05-08 3:14PM EDT | 270.00 | 2.07 | 1.08 | 3.20 | 0.00 | - | 7 | 508 | 44.83% |
| ADBE250117P00280000 | 2024-05-07 3:39PM EDT | 280.00 | 2.42 | 1.91 | 3.55 | 0.00 | - | 1 | 397 | 43.41% |
| ADBE250117P00290000 | 2024-05-09 11:06AM EDT | 290.00 | 2.44 | 1.91 | 4.00 | 0.00 | - | 10 | 384 | 42.19% |
| ADBE250117P00300000 | 2024-05-15 1:46PM EDT | 300.00 | 3.65 | 2.82 | 3.75 | 0.00 | - | 2 | 1,431 | 39.25% |
| ADBE250117P00310000 | 2024-05-15 12:09PM EDT | 310.00 | 4.10 | 4.00 | 4.25 | 0.00 | - | 1 | 198 | 38.13% |
| ADBE250117P00320000 | 2024-05-15 3:13PM EDT | 320.00 | 4.65 | 4.70 | 5.05 | 0.00 | - | 5 | 494 | 37.50% |
| ADBE250117P00330000 | 2024-05-16 10:37AM EDT | 330.00 | 5.60 | 5.55 | 5.90 | -1.17 | -17.28% | 2 | 550 | 36.76% |
| ADBE250117P00340000 | 2024-05-16 3:16PM EDT | 340.00 | 6.75 | 6.50 | 7.10 | +0.39 | +6.13% | 910 | 953 | 36.39% |
| ADBE250117P00350000 | 2024-05-14 2:55PM EDT | 350.00 | 8.52 | 7.00 | 9.35 | 0.00 | - | 2 | 957 | 37.19% |
| ADBE250117P00360000 | 2024-05-16 3:16PM EDT | 360.00 | 9.26 | 9.00 | 9.45 | +0.58 | +6.68% | 651 | 1,531 | 34.93% |
| ADBE250117P00370000 | 2024-05-16 12:51PM EDT | 370.00 | 10.39 | 10.45 | 11.05 | +0.24 | +2.36% | 1 | 313 | 34.46% |
| ADBE250117P00380000 | 2024-05-15 3:55PM EDT | 380.00 | 11.95 | 12.15 | 12.85 | 0.00 | - | 98 | 549 | 33.98% |
| ADBE250117P00390000 | 2024-05-15 3:13PM EDT | 390.00 | 13.64 | 14.20 | 14.80 | 0.00 | - | 54 | 455 | 33.45% |
| ADBE250117P00400000 | 2024-05-15 3:13PM EDT | 400.00 | 15.68 | 16.40 | 17.05 | 0.00 | - | 63 | 2,980 | 32.99% |
| ADBE250117P00410000 | 2024-05-16 1:22PM EDT | 410.00 | 18.85 | 17.10 | 20.90 | +0.65 | +3.57% | 1 | 682 | 33.67% |
| ADBE250117P00420000 | 2024-05-15 12:47PM EDT | 420.00 | 21.50 | 21.55 | 22.20 | +0.55 | +2.63% | 3 | 1,989 | 32.02% |
| ADBE250117P00430000 | 2024-05-15 2:39PM EDT | 430.00 | 23.41 | 20.65 | 25.40 | 0.00 | - | 19 | 433 | 31.71% |
| ADBE250117P00440000 | 2024-05-16 12:30PM EDT | 440.00 | 27.20 | 26.35 | 30.05 | +0.76 | +2.87% | 128 | 1,215 | 32.22% |
| ADBE250117P00450000 | 2024-05-15 12:47PM EDT | 450.00 | 32.00 | 29.65 | 33.65 | +1.45 | +4.75% | 3 | 1,608 | 31.74% |
| ADBE250117P00460000 | 2024-05-16 10:58AM EDT | 460.00 | 34.50 | 33.50 | 37.60 | +0.20 | +0.58% | 3 | 526 | 31.30% |
| ADBE250117P00470000 | 2024-05-15 12:47PM EDT | 470.00 | 38.40 | 38.65 | 41.85 | 0.00 | - | 8 | 530 | 30.87% |
| ADBE250117P00480000 | 2024-05-15 12:47PM EDT | 480.00 | 42.75 | 42.20 | 44.95 | 0.00 | - | 7 | 1,150 | 29.49% |
| ADBE250117P00490000 | 2024-05-15 12:14PM EDT | 490.00 | 47.92 | 46.90 | 51.25 | 0.00 | - | 1 | 3,283 | 29.97% |
| ADBE250117P00500000 | 2024-05-14 10:38AM EDT | 500.00 | 57.50 | 52.10 | 56.30 | 0.00 | - | 1 | 1,697 | 29.44% |
| ADBE250117P00510000 | 2024-05-15 12:14PM EDT | 510.00 | 58.38 | 59.20 | 60.60 | 0.00 | - | 1 | 545 | 28.23% |
| ADBE250117P00520000 | 2024-05-16 1:49PM EDT | 520.00 | 64.80 | 63.45 | 67.75 | -2.50 | -3.71% | 5 | 593 | 28.63% |
| ADBE250117P00530000 | 2024-04-17 10:32AM EDT | 530.00 | 76.30 | 69.55 | 72.70 | 0.00 | - | 2 | 591 | 27.40% |
| ADBE250117P00540000 | 2024-05-10 1:43PM EDT | 540.00 | 77.50 | 75.90 | 79.20 | 0.00 | - | 9 | 327 | 26.96% |
| ADBE250117P00550000 | 2024-05-06 9:36AM EDT | 550.00 | 80.28 | 81.10 | 86.20 | 0.00 | - | 1 | 668 | 26.64% |
| ADBE250117P00560000 | 2024-05-15 10:13AM EDT | 560.00 | 94.50 | 89.75 | 96.00 | 0.00 | - | 3 | 675 | 28.17% |
| ADBE250117P00570000 | 2024-05-08 12:37PM EDT | 570.00 | 93.65 | 97.05 | 100.65 | 0.00 | - | 1 | 107 | 25.68% |
| ADBE250117P00580000 | 2024-04-29 2:55PM EDT | 580.00 | 114.64 | 104.55 | 109.75 | 0.00 | - | 1 | 408 | 26.39% |
| ADBE250117P00590000 | 2024-05-06 2:42PM EDT | 590.00 | 107.70 | 112.55 | 116.45 | 0.00 | - | 17 | 203 | 24.86% |
| ADBE250117P00600000 | 2024-05-14 1:34PM EDT | 600.00 | 130.00 | 120.75 | 125.40 | 0.00 | - | 21 | 856 | 25.11% |
| ADBE250117P00610000 | 2024-04-26 3:43PM EDT | 610.00 | 135.40 | 130.55 | 133.10 | 0.00 | - | 2 | 118 | 23.84% |
| ADBE250117P00620000 | 2024-05-07 11:40AM EDT | 620.00 | 130.00 | 139.30 | 142.70 | 0.00 | - | 1 | 173 | 24.48% |
| ADBE250117P00630000 | 2024-05-01 3:54PM EDT | 630.00 | 160.00 | 147.90 | 150.70 | 0.00 | - | 1 | 225 | 22.82% |
| ADBE250117P00640000 | 2024-04-23 2:30PM EDT | 640.00 | 166.05 | 155.70 | 161.50 | 0.00 | - | 22 | 21 | 24.99% |
| ADBE250117P00650000 | 2024-04-02 10:25AM EDT | 650.00 | 157.20 | 175.60 | 182.35 | 0.00 | - | 2 | 1 | 37.53% |
| ADBE250117P00660000 | 2024-05-09 11:41AM EDT | 660.00 | 174.80 | 174.30 | 180.55 | 0.00 | - | 2 | 1 | 25.44% |
| ADBE250117P00670000 | 2024-04-03 10:16AM EDT | 670.00 | 172.55 | 186.65 | 194.90 | 0.00 | - | 2 | 0 | 32.30% |
| ADBE250117P00680000 | 2024-03-05 3:15PM EDT | 680.00 | 152.00 | 188.15 | 197.05 | 0.00 | - | 10 | 11 | 0.00% |
| ADBE250117P00690000 | 2024-03-05 10:45AM EDT | 690.00 | 149.65 | 188.50 | 194.50 | 0.00 | - | 2 | 9 | 0.00% |
| ADBE250117P00700000 | 2024-04-05 1:45PM EDT | 700.00 | 212.00 | 209.65 | 217.45 | 0.00 | - | 1 | 0 | 19.91% |
| ADBE250117P00710000 | 2024-01-22 1:07PM EDT | 710.00 | 121.45 | 181.65 | 186.95 | 0.00 | - | 1 | 5 | 0.00% |
| ADBE250117P00720000 | 2024-03-14 11:02AM EDT | 720.00 | 158.00 | 241.95 | 249.75 | 0.00 | - | 6 | 0 | 42.40% |
| ADBE250117P00730000 | 2023-12-26 4:30PM EDT | 730.00 | 144.10 | 131.40 | 135.20 | 0.00 | - | 4 | 3 | 0.00% |
| ADBE250117P00740000 | 2024-03-05 10:45AM EDT | 740.00 | 192.25 | 237.05 | 245.05 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250117P00760000 | 2024-02-29 3:28PM EDT | 760.00 | 203.35 | 251.10 | 259.95 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE250117P00780000 | 2023-11-01 2:04PM EDT | 780.00 | 240.24 | 173.60 | 180.50 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE250117P00800000 | 2023-11-27 3:16PM EDT | 800.00 | 184.60 | 203.20 | 208.80 | 0.00 | - | - | 1 | 0.00% |
| ADBE250117P00820000 | 2024-03-19 3:36PM EDT | 820.00 | 299.99 | 342.00 | 351.00 | 0.00 | - | 4 | 0 | 52.30% |
| ADBE250117P00840000 | 2024-02-09 2:43PM EDT | 840.00 | 216.77 | 284.00 | 294.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250117P00880000 | 2023-12-14 12:13PM EDT | 880.00 | 291.33 | 279.00 | 288.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE250117P00900000 | 2024-01-24 11:48AM EDT | 900.00 | 291.20 | 343.55 | 351.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE250117P00920000 | 2024-01-19 10:53AM EDT | 920.00 | 322.00 | 368.25 | 377.60 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.