Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240510C00465000 | 2024-05-03 3:04PM EDT | 2024-05-10 | 23.28 | 20.85 | 26.10 | +8.70 | +59.67% | 10 | 70 | 48.82% |
ADBE240517C00465000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 25.00 | 23.00 | 26.45 | +7.25 | +40.85% | 7 | 217 | 35.68% |
ADBE240524C00465000 | 2024-05-03 3:14PM EDT | 2024-05-24 | 27.00 | 26.20 | 29.20 | +9.27 | +52.28% | 3 | 19 | 36.25% |
ADBE240531C00465000 | 2024-05-03 2:51PM EDT | 2024-05-31 | 28.90 | 27.95 | 29.00 | +9.32 | +47.60% | 6 | 25 | 30.96% |
ADBE240621C00465000 | 2024-05-03 10:53AM EDT | 2024-06-21 | 36.90 | 39.25 | 39.95 | +5.90 | +19.03% | 1 | 31 | 40.46% |
ADBE240719C00465000 | 2024-05-03 1:52PM EDT | 2024-07-19 | 44.50 | 44.25 | 46.55 | +10.58 | +31.19% | 1 | 10 | 40.16% |
ADBE240920C00465000 | 2024-04-29 12:44PM EDT | 2024-09-20 | 52.46 | 57.05 | 57.95 | 0.00 | - | 60 | 74 | 39.75% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240510P00465000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.99 | 0.76 | 1.40 | -2.14 | -68.37% | 219 | 140 | 29.79% |
ADBE240517P00465000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 2.61 | 2.41 | 2.99 | -2.93 | -52.89% | 86 | 421 | 27.71% |
ADBE240524P00465000 | 2024-05-03 1:59PM EDT | 2024-05-24 | 4.00 | 4.00 | 4.30 | -3.29 | -45.13% | 48 | 97 | 26.47% |
ADBE240531P00465000 | 2024-05-03 3:53PM EDT | 2024-05-31 | 5.70 | 4.95 | 5.55 | -3.08 | -35.08% | 142 | 490 | 25.89% |
ADBE240607P00465000 | 2024-05-03 3:38PM EDT | 2024-06-07 | 6.53 | 6.45 | 6.95 | -4.07 | -38.40% | 23 | 44 | 25.98% |
ADBE240621P00465000 | 2024-05-03 2:04PM EDT | 2024-06-21 | 15.04 | 14.75 | 16.65 | -3.94 | -20.76% | 37 | 346 | 37.26% |
ADBE240719P00465000 | 2024-05-03 11:23AM EDT | 2024-07-19 | 19.75 | 17.80 | 19.85 | -1.85 | -8.56% | 23 | 52 | 33.58% |
ADBE240920P00465000 | 2024-05-03 2:39PM EDT | 2024-09-20 | 26.98 | 25.25 | 27.15 | -5.02 | -15.69% | 13 | 213 | 31.36% |