Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240328C00515000 | 2024-03-27 3:59PM EDT | 2024-03-28 | 0.55 | 0.00 | 0.00 | 0.00 | - | 952 | 0 | 12.50% |
ADBE240405C00515000 | 2024-03-27 3:58PM EDT | 2024-04-05 | 3.90 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 3.13% |
ADBE240412C00515000 | 2024-03-27 3:52PM EDT | 2024-04-12 | 6.87 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 3.13% |
ADBE240419C00515000 | 2024-03-27 3:58PM EDT | 2024-04-19 | 9.25 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 1.56% |
ADBE240426C00515000 | 2024-03-27 1:56PM EDT | 2024-04-26 | 11.22 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
ADBE240503C00515000 | 2024-03-27 2:45PM EDT | 2024-05-03 | 13.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
ADBE240517C00515000 | 2024-03-27 3:49PM EDT | 2024-05-17 | 17.85 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
ADBE240621C00515000 | 2024-03-27 2:14PM EDT | 2024-06-21 | 28.86 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
ADBE240719C00515000 | 2024-03-27 11:55AM EDT | 2024-07-19 | 32.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
ADBE240920C00515000 | 2024-03-27 2:12PM EDT | 2024-09-20 | 45.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
ADBE241018C00515000 | 2024-03-26 3:34PM EDT | 2024-10-18 | 53.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240328P00515000 | 2024-03-27 3:43PM EDT | 2024-03-28 | 10.73 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 0.00% |
ADBE240405P00515000 | 2024-03-27 3:54PM EDT | 2024-04-05 | 14.00 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
ADBE240412P00515000 | 2024-03-27 1:19PM EDT | 2024-04-12 | 18.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
ADBE240419P00515000 | 2024-03-27 2:57PM EDT | 2024-04-19 | 19.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
ADBE240426P00515000 | 2024-03-27 1:52PM EDT | 2024-04-26 | 21.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ADBE240503P00515000 | 2024-03-22 2:53PM EDT | 2024-05-03 | 27.21 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
ADBE240517P00515000 | 2024-03-27 11:57AM EDT | 2024-05-17 | 26.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
ADBE240621P00515000 | 2024-03-27 10:22AM EDT | 2024-06-21 | 33.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
ADBE240719P00515000 | 2024-03-27 10:42AM EDT | 2024-07-19 | 36.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
ADBE240920P00515000 | 2024-03-27 2:12PM EDT | 2024-09-20 | 45.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
ADBE241018P00515000 | 2024-03-27 2:31PM EDT | 2024-10-18 | 47.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |