Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240405C00310000 | 2024-03-22 12:23PM EDT | 310.00 | 192.80 | 191.00 | 199.35 | 0.00 | - | 4 | 5 | 156.05% |
ADBE240405C00350000 | 2024-03-25 10:12AM EDT | 350.00 | 156.23 | 152.75 | 157.70 | 0.00 | - | 2 | 3 | 122.75% |
ADBE240405C00370000 | 2024-03-25 10:11AM EDT | 370.00 | 136.18 | 131.00 | 138.15 | 0.00 | - | 1 | 1 | 150.24% |
ADBE240405C00400000 | 2024-03-28 10:45AM EDT | 400.00 | 105.69 | 101.70 | 108.45 | +1.19 | +1.14% | 1 | 10 | 79.30% |
ADBE240405C00450000 | 2024-03-27 9:30AM EDT | 450.00 | 66.26 | 51.15 | 59.50 | 0.00 | - | 1 | 102 | 79.42% |
ADBE240405C00460000 | 2024-03-25 3:23PM EDT | 460.00 | 47.67 | 41.40 | 49.75 | 0.00 | - | 5 | 9 | 70.39% |
ADBE240405C00470000 | 2024-03-22 2:23PM EDT | 470.00 | 30.40 | 31.60 | 40.00 | 0.00 | - | 1 | 4 | 60.95% |
ADBE240405C00475000 | 2024-03-28 3:52PM EDT | 475.00 | 31.10 | 28.00 | 32.20 | -11.85 | -27.59% | 2 | 3 | 41.59% |
ADBE240405C00480000 | 2024-03-28 12:55PM EDT | 480.00 | 22.90 | 23.60 | 27.75 | -8.70 | -27.53% | 3 | 34 | 39.56% |
ADBE240405C00485000 | 2024-03-26 3:40PM EDT | 485.00 | 27.06 | 19.30 | 23.60 | 0.00 | - | 8 | 23 | 38.23% |
ADBE240405C00490000 | 2024-03-28 3:59PM EDT | 490.00 | 17.00 | 14.90 | 17.50 | +0.30 | +1.80% | 62 | 77 | 27.98% |
ADBE240405C00495000 | 2024-03-28 3:56PM EDT | 495.00 | 13.00 | 11.60 | 14.65 | +0.05 | +0.39% | 32 | 77 | 30.66% |
ADBE240405C00500000 | 2024-03-28 3:51PM EDT | 500.00 | 9.63 | 9.10 | 9.45 | -0.87 | -8.29% | 266 | 421 | 23.29% |
ADBE240405C00505000 | 2024-03-28 3:58PM EDT | 505.00 | 6.61 | 6.30 | 6.65 | -1.39 | -17.37% | 454 | 277 | 22.97% |
ADBE240405C00507500 | 2024-03-28 3:58PM EDT | 507.50 | 5.49 | 5.15 | 5.55 | -0.96 | -14.88% | 177 | 147 | 23.10% |
ADBE240405C00510000 | 2024-03-28 3:59PM EDT | 510.00 | 4.45 | 4.15 | 4.45 | -0.95 | -17.59% | 388 | 477 | 22.74% |
ADBE240405C00512500 | 2024-03-28 3:58PM EDT | 512.50 | 3.55 | 3.30 | 3.60 | -1.45 | -29.00% | 74 | 91 | 22.76% |
ADBE240405C00515000 | 2024-03-28 3:52PM EDT | 515.00 | 2.93 | 2.64 | 2.87 | -0.97 | -24.87% | 323 | 231 | 22.75% |
ADBE240405C00517500 | 2024-03-28 3:57PM EDT | 517.50 | 2.06 | 2.06 | 2.27 | -1.29 | -38.51% | 69 | 132 | 22.80% |
ADBE240405C00520000 | 2024-03-28 3:58PM EDT | 520.00 | 1.75 | 1.60 | 1.79 | -0.92 | -34.46% | 449 | 426 | 22.91% |
ADBE240405C00522500 | 2024-03-28 3:51PM EDT | 522.50 | 1.25 | 0.99 | 1.60 | -0.92 | -42.40% | 65 | 41 | 24.13% |
ADBE240405C00525000 | 2024-03-28 3:56PM EDT | 525.00 | 1.06 | 0.91 | 1.60 | -0.94 | -47.00% | 226 | 306 | 26.22% |
ADBE240405C00527500 | 2024-03-28 3:10PM EDT | 527.50 | 0.97 | 0.40 | 0.94 | -0.72 | -42.60% | 37 | 50 | 24.07% |
ADBE240405C00530000 | 2024-03-28 3:54PM EDT | 530.00 | 0.67 | 0.55 | 0.79 | -0.60 | -47.24% | 306 | 420 | 24.73% |
ADBE240405C00532500 | 2024-03-28 3:43PM EDT | 532.50 | 0.59 | 0.44 | 0.91 | -0.51 | -46.36% | 25 | 64 | 27.44% |
ADBE240405C00535000 | 2024-03-28 3:52PM EDT | 535.00 | 0.41 | 0.32 | 0.52 | -0.41 | -50.00% | 227 | 319 | 25.59% |
ADBE240405C00540000 | 2024-03-28 3:59PM EDT | 540.00 | 0.26 | 0.20 | 0.26 | -0.40 | -60.61% | 186 | 265 | 25.10% |
ADBE240405C00545000 | 2024-03-28 2:05PM EDT | 545.00 | 0.20 | 0.12 | 0.47 | -0.29 | -59.18% | 63 | 275 | 31.08% |
ADBE240405C00550000 | 2024-03-28 3:18PM EDT | 550.00 | 0.13 | 0.12 | 0.15 | -0.22 | -62.86% | 184 | 690 | 28.03% |
ADBE240405C00555000 | 2024-03-28 3:21PM EDT | 555.00 | 0.16 | 0.01 | 0.20 | -0.09 | -36.00% | 19 | 133 | 31.84% |
ADBE240405C00560000 | 2024-03-28 3:23PM EDT | 560.00 | 0.09 | 0.08 | 0.09 | -0.11 | -55.00% | 139 | 176 | 30.66% |
ADBE240405C00565000 | 2024-03-28 3:34PM EDT | 565.00 | 0.07 | 0.05 | 0.14 | -0.06 | -46.15% | 80 | 121 | 34.91% |
ADBE240405C00570000 | 2024-03-28 3:39PM EDT | 570.00 | 0.07 | 0.00 | 0.09 | -0.07 | -50.00% | 22 | 545 | 35.16% |
ADBE240405C00575000 | 2024-03-28 3:59PM EDT | 575.00 | 0.07 | 0.01 | 0.07 | +0.02 | +40.00% | 12 | 109 | 36.13% |
ADBE240405C00580000 | 2024-03-28 3:52PM EDT | 580.00 | 0.09 | 0.02 | 0.11 | 0.00 | - | 55 | 135 | 40.43% |
ADBE240405C00585000 | 2024-03-28 2:14PM EDT | 585.00 | 0.01 | 0.00 | 0.12 | -0.08 | -88.89% | 4 | 80 | 43.07% |
ADBE240405C00590000 | 2024-03-28 3:27PM EDT | 590.00 | 0.04 | 0.04 | 0.07 | -0.10 | -71.43% | 4 | 60 | 42.38% |
ADBE240405C00595000 | 2024-03-27 12:10PM EDT | 595.00 | 0.01 | 0.02 | 0.08 | -0.11 | -91.67% | 30 | 180 | 45.02% |
ADBE240405C00600000 | 2024-03-28 12:36PM EDT | 600.00 | 0.01 | 0.02 | 0.10 | -0.12 | -92.31% | 11 | 122 | 48.24% |
ADBE240405C00605000 | 2024-03-27 9:30AM EDT | 605.00 | 0.24 | 0.00 | 0.65 | 0.00 | - | 2 | 89 | 58.79% |
ADBE240405C00610000 | 2024-03-27 9:58AM EDT | 610.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 1 | 53 | 51.37% |
ADBE240405C00615000 | 2024-03-21 10:20AM EDT | 615.00 | 0.19 | 0.00 | 0.68 | 0.00 | - | 15 | 25 | 63.67% |
ADBE240405C00620000 | 2024-03-28 9:45AM EDT | 620.00 | 0.05 | 0.00 | 0.68 | 0.00 | - | 1 | 54 | 65.82% |
ADBE240405C00625000 | 2024-03-25 12:46PM EDT | 625.00 | 0.14 | 0.02 | 0.25 | 0.00 | - | 2 | 54 | 60.16% |
ADBE240405C00630000 | 2024-03-28 3:06PM EDT | 630.00 | 0.02 | 0.02 | 0.69 | -0.06 | -75.00% | 45 | 42 | 70.56% |
ADBE240405C00635000 | 2024-03-27 9:37AM EDT | 635.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 32 | 54.69% |
ADBE240405C00640000 | 2024-03-22 3:57PM EDT | 640.00 | 0.10 | 0.00 | 0.68 | 0.00 | - | 1 | 19 | 74.27% |
ADBE240405C00645000 | 2024-03-20 9:30AM EDT | 645.00 | 0.19 | 0.00 | 0.68 | 0.00 | - | 1 | 7 | 76.32% |
ADBE240405C00650000 | 2024-03-26 12:06PM EDT | 650.00 | 0.07 | 0.00 | 0.68 | +0.02 | +40.00% | 2 | 32 | 78.32% |
ADBE240405C00655000 | 2024-03-27 9:55AM EDT | 655.00 | 0.17 | 0.01 | 0.05 | 0.00 | - | 22 | 34 | 61.33% |
ADBE240405C00660000 | 2024-03-27 2:13PM EDT | 660.00 | 0.01 | 0.00 | 0.68 | 0.00 | - | 1 | 60 | 82.32% |
ADBE240405C00665000 | 2024-03-19 11:36AM EDT | 665.00 | 0.10 | 0.00 | 0.68 | +0.03 | +42.86% | 2 | 3 | 84.28% |
ADBE240405C00670000 | 2024-03-14 12:14PM EDT | 670.00 | 4.15 | 0.00 | 0.68 | 0.00 | - | 1 | 5 | 86.18% |
ADBE240405C00675000 | 2024-03-27 11:24AM EDT | 675.00 | 0.07 | 0.00 | 0.68 | 0.00 | - | 2 | 17 | 88.09% |
ADBE240405C00680000 | 2024-03-18 12:26PM EDT | 680.00 | 0.44 | 0.00 | 0.68 | 0.00 | - | 1 | 4 | 89.99% |
ADBE240405C00685000 | 2024-03-28 2:48PM EDT | 685.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 27 | 50 | 69.53% |
ADBE240405C00690000 | 2024-03-26 3:33PM EDT | 690.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 51 | 112 | 69.53% |
ADBE240405C00700000 | 2024-03-27 11:33AM EDT | 700.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 111 | 70.31% |
ADBE240405C00710000 | 2024-03-15 11:50AM EDT | 710.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 7 | 12 | 84.77% |
ADBE240405C00720000 | 2024-03-14 3:04PM EDT | 720.00 | 1.49 | 0.00 | 0.97 | 0.00 | - | 12 | 15 | 109.47% |
ADBE240405C00730000 | 2024-03-14 3:58PM EDT | 730.00 | 1.37 | 0.00 | 0.10 | 0.00 | - | 3 | 8 | 87.50% |
ADBE240405C00740000 | 2024-03-13 11:49AM EDT | 740.00 | 1.35 | 0.00 | 0.67 | 0.00 | - | 1 | 1 | 110.94% |
ADBE240405C00750000 | 2024-03-01 12:15PM EDT | 750.00 | 0.70 | 0.00 | 0.67 | 0.00 | - | 3 | 1 | 114.26% |
ADBE240405C00760000 | 2024-03-08 11:02AM EDT | 760.00 | 0.85 | 0.00 | 0.67 | 0.00 | - | 1 | 0 | 117.48% |
ADBE240405C00770000 | 2024-03-14 11:41AM EDT | 770.00 | 0.89 | 0.00 | 0.67 | 0.00 | - | 1 | 2 | 120.70% |
ADBE240405C00790000 | 2024-03-12 10:22AM EDT | 790.00 | 0.61 | 0.00 | 0.67 | 0.00 | - | - | 1 | 126.86% |
ADBE240405C00800000 | 2024-03-14 12:59PM EDT | 800.00 | 0.36 | 0.00 | 0.67 | 0.00 | - | 4 | 5 | 129.88% |
ADBE240405C00810000 | 2024-03-14 11:26AM EDT | 810.00 | 0.44 | 0.00 | 0.67 | 0.00 | - | 1 | 1 | 132.91% |
ADBE240405C00820000 | 2024-03-14 2:50PM EDT | 820.00 | 0.35 | 0.00 | 0.67 | 0.00 | - | 2 | 6 | 135.84% |
ADBE240405C00830000 | 2024-03-12 9:30AM EDT | 830.00 | 0.76 | 0.00 | 0.07 | 0.00 | - | - | 1 | 110.55% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240405P00320000 | 2024-03-28 10:09AM EDT | 320.00 | 0.06 | 0.00 | 0.25 | -0.30 | -83.33% | 2 | 1 | 120.90% |
ADBE240405P00330000 | 2024-03-15 3:36PM EDT | 330.00 | 0.05 | 0.00 | 0.67 | 0.00 | - | - | 3 | 128.03% |
ADBE240405P00340000 | 2024-03-04 3:59PM EDT | 340.00 | 0.05 | 0.00 | 0.67 | 0.00 | - | 2 | 2 | 119.92% |
ADBE240405P00350000 | 2024-03-04 3:58PM EDT | 350.00 | 0.05 | 0.00 | 0.67 | 0.00 | - | 2 | 2 | 112.11% |
ADBE240405P00380000 | 2024-03-25 9:30AM EDT | 380.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 70 | 160 | 57.81% |
ADBE240405P00390000 | 2024-03-28 10:58AM EDT | 390.00 | 0.16 | 0.00 | 0.67 | +0.06 | +60.00% | 1 | 4 | 82.28% |
ADBE240405P00395000 | 2024-03-20 10:58AM EDT | 395.00 | 0.18 | 0.00 | 0.14 | 0.00 | - | - | 141 | 64.45% |
ADBE240405P00400000 | 2024-03-27 10:31AM EDT | 400.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 80 | 56.25% |
ADBE240405P00410000 | 2024-03-22 3:07PM EDT | 410.00 | 0.22 | 0.00 | 0.69 | 0.00 | - | 4 | 10 | 68.51% |
ADBE240405P00415000 | 2024-03-20 10:58AM EDT | 415.00 | 0.17 | 0.00 | 1.58 | 0.00 | - | 106 | 109 | 74.83% |
ADBE240405P00420000 | 2024-03-27 10:18AM EDT | 420.00 | 0.14 | 0.00 | 0.70 | 0.00 | - | 2 | 45 | 61.77% |
ADBE240405P00425000 | 2024-03-28 10:45AM EDT | 425.00 | 0.10 | 0.00 | 0.17 | +0.01 | +11.11% | 70 | 97 | 52.44% |
ADBE240405P00430000 | 2024-03-28 1:10PM EDT | 430.00 | 0.07 | 0.02 | 0.05 | -0.02 | -22.22% | 6 | 82 | 42.38% |
ADBE240405P00435000 | 2024-03-28 3:52PM EDT | 435.00 | 0.06 | 0.02 | 0.07 | +0.01 | +20.00% | 60 | 159 | 41.21% |
ADBE240405P00440000 | 2024-03-28 3:47PM EDT | 440.00 | 0.07 | 0.02 | 0.40 | +0.01 | +16.67% | 120 | 79 | 49.22% |
ADBE240405P00445000 | 2024-03-27 1:17PM EDT | 445.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 7 | 286 | 42.38% |
ADBE240405P00450000 | 2024-03-28 3:23PM EDT | 450.00 | 0.12 | 0.00 | 0.26 | -0.06 | -33.33% | 73 | 532 | 39.40% |
ADBE240405P00455000 | 2024-03-28 3:42PM EDT | 455.00 | 0.13 | 0.04 | 0.20 | -0.07 | -35.00% | 62 | 468 | 34.67% |
ADBE240405P00460000 | 2024-03-28 3:39PM EDT | 460.00 | 0.14 | 0.10 | 0.54 | -0.06 | -30.00% | 72 | 277 | 37.65% |
ADBE240405P00465000 | 2024-03-28 3:42PM EDT | 465.00 | 0.21 | 0.15 | 0.30 | -0.04 | -16.00% | 115 | 321 | 30.42% |
ADBE240405P00470000 | 2024-03-28 3:52PM EDT | 470.00 | 0.27 | 0.22 | 0.35 | -0.13 | -32.50% | 279 | 466 | 27.88% |
ADBE240405P00475000 | 2024-03-28 3:40PM EDT | 475.00 | 0.40 | 0.29 | 0.43 | -0.23 | -36.51% | 301 | 349 | 25.51% |
ADBE240405P00480000 | 2024-03-28 3:45PM EDT | 480.00 | 0.66 | 0.50 | 0.95 | -0.29 | -30.53% | 226 | 477 | 26.66% |
ADBE240405P00485000 | 2024-03-28 3:57PM EDT | 485.00 | 0.95 | 0.90 | 1.34 | -0.45 | -32.14% | 344 | 351 | 25.05% |
ADBE240405P00490000 | 2024-03-28 3:53PM EDT | 490.00 | 1.81 | 1.52 | 1.84 | -0.45 | -19.91% | 305 | 410 | 23.10% |
ADBE240405P00495000 | 2024-03-28 3:56PM EDT | 495.00 | 2.62 | 2.54 | 2.75 | -0.88 | -25.14% | 253 | 393 | 21.83% |
ADBE240405P00500000 | 2024-03-28 3:58PM EDT | 500.00 | 4.15 | 4.10 | 4.35 | -1.26 | -23.29% | 611 | 860 | 21.53% |
ADBE240405P00505000 | 2024-03-28 3:57PM EDT | 505.00 | 6.33 | 6.20 | 6.60 | -1.47 | -18.85% | 248 | 385 | 21.46% |
ADBE240405P00507500 | 2024-03-28 3:54PM EDT | 507.50 | 7.85 | 7.60 | 7.95 | -1.00 | -11.30% | 156 | 160 | 21.40% |
ADBE240405P00510000 | 2024-03-28 3:59PM EDT | 510.00 | 9.13 | 9.10 | 9.50 | -1.28 | -12.30% | 165 | 192 | 21.51% |
ADBE240405P00512500 | 2024-03-28 3:37PM EDT | 512.50 | 10.80 | 10.70 | 11.15 | -1.45 | -11.84% | 11 | 53 | 21.46% |
ADBE240405P00515000 | 2024-03-28 3:15PM EDT | 515.00 | 12.70 | 11.05 | 14.90 | -1.30 | -9.29% | 159 | 135 | 29.00% |
ADBE240405P00517500 | 2024-03-28 11:58AM EDT | 517.50 | 14.73 | 10.50 | 18.85 | -4.85 | -24.77% | 368 | 381 | 37.26% |
ADBE240405P00520000 | 2024-03-28 3:52PM EDT | 520.00 | 15.45 | 15.00 | 20.40 | -3.47 | -18.34% | 50 | 310 | 36.47% |
ADBE240405P00522500 | 2024-03-28 1:38PM EDT | 522.50 | 21.93 | 17.05 | 22.65 | +1.40 | +6.82% | 107 | 118 | 38.14% |
ADBE240405P00525000 | 2024-03-28 3:47PM EDT | 525.00 | 20.22 | 18.55 | 22.95 | -5.60 | -21.69% | 30 | 105 | 31.08% |
ADBE240405P00527500 | 2024-03-27 3:22PM EDT | 527.50 | 26.05 | 21.15 | 25.75 | 0.00 | - | 1 | 2 | 34.74% |
ADBE240405P00530000 | 2024-03-28 3:46PM EDT | 530.00 | 25.40 | 21.65 | 29.10 | -3.10 | -10.88% | 12 | 76 | 40.95% |
ADBE240405P00532500 | 2024-03-27 3:42PM EDT | 532.50 | 28.77 | 26.45 | 30.35 | 0.00 | - | 11 | 36 | 37.03% |
ADBE240405P00535000 | 2024-03-28 2:47PM EDT | 535.00 | 32.32 | 27.20 | 33.05 | +0.94 | +3.00% | 2 | 32 | 40.15% |
ADBE240405P00540000 | 2024-03-28 12:44PM EDT | 540.00 | 39.00 | 31.10 | 39.45 | +2.54 | +6.97% | 1 | 60 | 51.39% |
ADBE240405P00545000 | 2024-03-27 2:26PM EDT | 545.00 | 41.89 | 36.00 | 44.45 | -0.39 | -0.92% | 5 | 65 | 55.57% |
ADBE240405P00550000 | 2024-03-27 10:37AM EDT | 550.00 | 46.38 | 41.25 | 48.85 | 0.00 | - | 15 | 72 | 56.42% |
ADBE240405P00555000 | 2024-03-27 3:43PM EDT | 555.00 | 48.45 | 46.20 | 54.40 | -1.31 | -2.63% | 1 | 32 | 63.28% |
ADBE240405P00560000 | 2024-03-28 2:34PM EDT | 560.00 | 57.85 | 51.00 | 59.20 | +3.34 | +6.13% | 56 | 27 | 65.97% |
ADBE240405P00565000 | 2024-03-27 3:43PM EDT | 565.00 | 59.99 | 56.30 | 64.40 | 0.00 | - | 573 | 0 | 70.80% |
ADBE240405P00570000 | 2024-03-28 3:48PM EDT | 570.00 | 65.22 | 62.05 | 68.50 | +1.12 | +1.75% | 4 | 3 | 68.91% |
ADBE240405P00575000 | 2024-03-28 3:48PM EDT | 575.00 | 70.16 | 66.45 | 73.95 | -1.94 | -2.69% | 4 | 4 | 75.21% |
ADBE240405P00580000 | 2024-03-27 3:54PM EDT | 580.00 | 74.85 | 71.00 | 78.15 | 0.00 | - | 5 | 9 | 73.19% |
ADBE240405P00585000 | 2024-03-28 3:48PM EDT | 585.00 | 80.24 | 76.00 | 84.75 | +0.38 | +0.48% | 6 | 0 | 86.95% |
ADBE240405P00590000 | 2024-03-22 11:24AM EDT | 590.00 | 87.75 | 81.40 | 89.30 | 0.00 | - | 1 | 0 | 87.49% |
ADBE240405P00595000 | 2024-03-21 12:20PM EDT | 595.00 | 91.26 | 86.20 | 93.70 | +6.11 | +7.18% | 1 | 0 | 86.65% |
ADBE240405P00600000 | 2024-03-27 11:35AM EDT | 600.00 | 98.70 | 91.00 | 99.70 | 0.00 | - | 1 | 0 | 96.55% |
ADBE240405P00605000 | 2024-03-26 2:35PM EDT | 605.00 | 94.14 | 96.10 | 104.70 | 0.00 | - | 4 | 0 | 99.72% |
ADBE240405P00610000 | 2024-03-14 12:23PM EDT | 610.00 | 51.07 | 101.95 | 107.90 | 0.00 | - | 1 | 0 | 89.43% |
ADBE240405P00615000 | 2024-03-14 3:48PM EDT | 615.00 | 55.26 | 106.00 | 114.65 | 0.00 | - | 2 | 0 | 105.57% |
ADBE240405P00625000 | 2024-03-14 2:08PM EDT | 625.00 | 62.18 | 117.25 | 123.00 | 0.00 | - | 4 | 0 | 98.69% |
ADBE240405P00630000 | 2024-03-14 2:08PM EDT | 630.00 | 66.18 | 122.30 | 127.15 | 0.00 | - | 4 | 0 | 93.02% |
ADBE240405P00635000 | 2024-03-15 11:08AM EDT | 635.00 | 143.04 | 126.30 | 134.30 | 0.00 | - | 2 | 0 | 114.78% |
ADBE240405P00640000 | 2024-03-15 11:08AM EDT | 640.00 | 147.75 | 130.85 | 139.70 | 0.00 | - | 2 | 0 | 120.56% |
ADBE240405P00645000 | 2024-03-18 3:55PM EDT | 645.00 | 130.75 | 136.05 | 144.30 | 0.00 | - | 1 | 0 | 120.34% |
ADBE240405P00650000 | 2024-03-27 12:35PM EDT | 650.00 | 148.38 | 141.90 | 148.50 | 0.00 | - | 2 | 0 | 116.48% |
ADBE240405P00655000 | 2024-03-26 10:33AM EDT | 655.00 | 149.21 | 146.00 | 154.65 | 0.00 | - | 72 | 0 | 128.45% |
ADBE240405P00665000 | 2024-03-28 3:48PM EDT | 665.00 | 159.45 | 156.05 | 164.40 | +0.28 | +0.18% | 8 | 8 | 131.81% |
ADBE240405P00670000 | 2024-03-28 3:48PM EDT | 670.00 | 164.47 | 161.05 | 169.00 | +2.55 | +1.57% | 8 | 0 | 131.09% |
ADBE240405P00675000 | 2024-03-28 3:48PM EDT | 675.00 | 170.24 | 167.20 | 173.80 | -2.18 | -1.26% | 1 | 1 | 76.07% |
ADBE240405P00680000 | 2024-03-28 3:48PM EDT | 680.00 | 175.26 | 172.10 | 177.95 | +3.05 | +1.77% | 1 | 0 | 126.17% |
ADBE240405P00685000 | 2024-03-26 12:51PM EDT | 685.00 | 174.48 | 176.40 | 183.75 | 0.00 | - | 84 | 0 | 136.32% |
ADBE240405P00690000 | 2024-03-25 3:41PM EDT | 690.00 | 183.84 | 181.15 | 189.70 | 0.00 | - | 20 | 0 | 71.09% |
ADBE240405P00700000 | 2024-03-26 11:04AM EDT | 700.00 | 195.70 | 192.95 | 197.45 | 0.00 | - | 2 | 0 | 129.64% |