Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240322C00330000 | 2024-03-15 12:54PM EDT | 330.00 | 157.13 | 181.30 | 186.75 | 0.00 | - | - | 1 | 171.68% |
ADBE240322C00350000 | 2024-03-18 10:56AM EDT | 350.00 | 155.78 | 160.15 | 166.85 | +12.58 | +8.78% | 2 | 2 | 241.46% |
ADBE240322C00370000 | 2024-03-18 10:57AM EDT | 370.00 | 136.35 | 141.30 | 146.35 | +12.77 | +10.33% | 1 | 1 | 203.98% |
ADBE240322C00400000 | 2024-03-15 9:47AM EDT | 400.00 | 99.02 | 111.35 | 116.90 | 0.00 | - | 1 | 4 | 109.47% |
ADBE240322C00420000 | 2024-03-15 12:24PM EDT | 420.00 | 72.00 | 91.40 | 96.95 | 0.00 | - | - | 9 | 92.97% |
ADBE240322C00430000 | 2024-03-18 3:50PM EDT | 430.00 | 84.20 | 81.50 | 86.95 | +23.52 | +38.76% | 11 | 11 | 85.45% |
ADBE240322C00440000 | 2024-03-15 1:20PM EDT | 440.00 | 51.00 | 71.45 | 76.95 | 0.00 | - | - | 5 | 75.10% |
ADBE240322C00445000 | 2024-03-18 10:45AM EDT | 445.00 | 61.00 | 65.20 | 72.00 | +15.00 | +32.61% | 1 | 5 | 113.77% |
ADBE240322C00450000 | 2024-03-18 2:38PM EDT | 450.00 | 64.18 | 60.25 | 68.55 | +23.98 | +59.65% | 14 | 15 | 71.24% |
ADBE240322C00455000 | 2024-03-18 10:18AM EDT | 455.00 | 45.25 | 56.50 | 61.30 | +11.15 | +32.70% | 15 | 11 | 93.63% |
ADBE240322C00460000 | 2024-03-15 3:06PM EDT | 460.00 | 33.94 | 51.55 | 56.40 | 0.00 | - | - | 20 | 88.39% |
ADBE240322C00465000 | 2024-03-18 3:36PM EDT | 465.00 | 48.00 | 45.30 | 53.75 | +17.70 | +58.42% | 1 | 15 | 58.84% |
ADBE240322C00470000 | 2024-03-18 2:02PM EDT | 470.00 | 44.12 | 40.80 | 46.65 | +17.64 | +66.62% | 31 | 69 | 77.98% |
ADBE240322C00475000 | 2024-03-18 3:40PM EDT | 475.00 | 39.39 | 35.60 | 43.95 | +17.64 | +81.10% | 13 | 38 | 52.30% |
ADBE240322C00480000 | 2024-03-18 3:57PM EDT | 480.00 | 30.70 | 32.25 | 38.60 | +12.75 | +71.03% | 66 | 85 | 54.08% |
ADBE240322C00485000 | 2024-03-18 3:29PM EDT | 485.00 | 30.11 | 25.95 | 32.75 | +16.16 | +115.84% | 119 | 138 | 66.04% |
ADBE240322C00490000 | 2024-03-18 3:53PM EDT | 490.00 | 24.78 | 24.65 | 25.90 | +14.08 | +131.59% | 298 | 617 | 45.83% |
ADBE240322C00495000 | 2024-03-18 3:58PM EDT | 495.00 | 20.90 | 20.35 | 21.50 | +12.85 | +159.63% | 479 | 476 | 43.37% |
ADBE240322C00500000 | 2024-03-18 3:59PM EDT | 500.00 | 17.15 | 16.45 | 17.90 | +10.30 | +150.36% | 1,892 | 664 | 44.35% |
ADBE240322C00505000 | 2024-03-18 3:59PM EDT | 505.00 | 13.50 | 13.05 | 13.75 | +8.51 | +170.54% | 1,623 | 884 | 40.44% |
ADBE240322C00510000 | 2024-03-18 3:59PM EDT | 510.00 | 10.25 | 9.90 | 10.60 | +6.25 | +156.25% | 2,405 | 660 | 39.91% |
ADBE240322C00515000 | 2024-03-18 3:59PM EDT | 515.00 | 7.75 | 7.45 | 7.90 | +4.95 | +176.79% | 2,989 | 1,111 | 39.37% |
ADBE240322C00520000 | 2024-03-18 3:59PM EDT | 520.00 | 5.60 | 5.40 | 5.85 | +3.40 | +154.55% | 3,484 | 1,505 | 39.71% |
ADBE240322C00525000 | 2024-03-18 3:59PM EDT | 525.00 | 4.00 | 3.80 | 4.20 | +2.33 | +139.52% | 3,698 | 1,316 | 39.89% |
ADBE240322C00527500 | 2024-03-18 3:59PM EDT | 527.50 | 3.43 | 3.30 | 3.55 | +1.93 | +128.67% | 720 | 186 | 40.14% |
ADBE240322C00530000 | 2024-03-18 3:58PM EDT | 530.00 | 2.83 | 2.80 | 2.95 | +1.57 | +124.60% | 1,127 | 742 | 40.16% |
ADBE240322C00532500 | 2024-03-18 3:57PM EDT | 532.50 | 2.30 | 2.32 | 2.46 | +0.85 | +58.62% | 257 | 140 | 40.36% |
ADBE240322C00535000 | 2024-03-18 3:59PM EDT | 535.00 | 1.97 | 1.82 | 2.50 | +1.07 | +118.89% | 398 | 245 | 43.75% |
ADBE240322C00537500 | 2024-03-18 3:52PM EDT | 537.50 | 1.59 | 1.56 | 1.73 | +0.74 | +87.06% | 151 | 92 | 41.13% |
ADBE240322C00540000 | 2024-03-18 3:59PM EDT | 540.00 | 1.40 | 1.18 | 1.53 | +0.61 | +77.22% | 646 | 596 | 42.24% |
ADBE240322C00542500 | 2024-03-18 3:50PM EDT | 542.50 | 1.10 | 1.07 | 1.19 | +0.28 | +34.15% | 94 | 85 | 41.75% |
ADBE240322C00545000 | 2024-03-18 3:57PM EDT | 545.00 | 0.92 | 0.78 | 1.10 | +0.38 | +70.37% | 454 | 335 | 43.34% |
ADBE240322C00547500 | 2024-03-18 3:59PM EDT | 547.50 | 0.77 | 0.72 | 0.87 | +0.29 | +60.42% | 45 | 48 | 43.14% |
ADBE240322C00550000 | 2024-03-18 3:59PM EDT | 550.00 | 0.68 | 0.60 | 0.75 | +0.24 | +54.55% | 2,148 | 1,214 | 43.90% |
ADBE240322C00552500 | 2024-03-18 3:39PM EDT | 552.50 | 0.54 | 0.49 | 0.59 | +0.08 | +17.39% | 112 | 101 | 43.75% |
ADBE240322C00555000 | 2024-03-18 3:55PM EDT | 555.00 | 0.45 | 0.40 | 0.51 | +0.11 | +32.35% | 767 | 748 | 44.51% |
ADBE240322C00557500 | 2024-03-18 3:07PM EDT | 557.50 | 0.36 | 0.33 | 0.54 | -0.02 | -5.26% | 25 | 135 | 47.10% |
ADBE240322C00560000 | 2024-03-18 3:59PM EDT | 560.00 | 0.38 | 0.20 | 0.37 | +0.13 | +52.00% | 204 | 322 | 45.73% |
ADBE240322C00562500 | 2024-03-18 2:08PM EDT | 562.50 | 0.39 | 0.16 | 0.33 | +0.16 | +69.57% | 32 | 83 | 46.68% |
ADBE240322C00565000 | 2024-03-18 3:54PM EDT | 565.00 | 0.24 | 0.20 | 0.28 | -0.04 | -14.29% | 162 | 318 | 47.22% |
ADBE240322C00570000 | 2024-03-18 3:58PM EDT | 570.00 | 0.16 | 0.12 | 0.17 | -0.02 | -11.11% | 299 | 561 | 47.07% |
ADBE240322C00575000 | 2024-03-18 3:58PM EDT | 575.00 | 0.12 | 0.05 | 0.15 | -0.01 | -7.69% | 209 | 562 | 49.51% |
ADBE240322C00580000 | 2024-03-18 3:51PM EDT | 580.00 | 0.09 | 0.01 | 0.15 | -0.02 | -18.18% | 181 | 613 | 52.73% |
ADBE240322C00585000 | 2024-03-18 3:48PM EDT | 585.00 | 0.10 | 0.04 | 0.13 | +0.01 | +11.11% | 76 | 566 | 51.95% |
ADBE240322C00590000 | 2024-03-18 3:49PM EDT | 590.00 | 0.08 | 0.03 | 0.10 | +0.02 | +33.33% | 119 | 321 | 53.13% |
ADBE240322C00595000 | 2024-03-18 3:56PM EDT | 595.00 | 0.07 | 0.02 | 0.08 | -0.04 | -36.36% | 141 | 248 | 54.30% |
ADBE240322C00600000 | 2024-03-18 3:59PM EDT | 600.00 | 0.04 | 0.03 | 0.09 | +0.01 | +33.33% | 140 | 1,069 | 58.20% |
ADBE240322C00605000 | 2024-03-18 3:42PM EDT | 605.00 | 0.05 | 0.01 | 0.05 | -0.08 | -61.54% | 385 | 420 | 56.64% |
ADBE240322C00610000 | 2024-03-18 12:57PM EDT | 610.00 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 22 | 615 | 59.38% |
ADBE240322C00615000 | 2024-03-18 3:00PM EDT | 615.00 | 0.02 | 0.01 | 0.10 | -0.04 | -66.67% | 84 | 170 | 65.82% |
ADBE240322C00620000 | 2024-03-18 3:49PM EDT | 620.00 | 0.03 | 0.01 | 0.08 | -0.01 | -25.00% | 27 | 217 | 66.99% |
ADBE240322C00625000 | 2024-03-18 3:57PM EDT | 625.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 174 | 576 | 67.77% |
ADBE240322C00630000 | 2024-03-18 3:34PM EDT | 630.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 84 | 672 | 67.97% |
ADBE240322C00635000 | 2024-03-18 1:13PM EDT | 635.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 143 | 384 | 68.75% |
ADBE240322C00640000 | 2024-03-18 3:54PM EDT | 640.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 658 | 1,087 | 72.66% |
ADBE240322C00645000 | 2024-03-18 10:56AM EDT | 645.00 | 0.02 | 0.01 | 0.10 | -0.15 | -88.24% | 14 | 97 | 80.86% |
ADBE240322C00650000 | 2024-03-18 3:02PM EDT | 650.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 94 | 1,347 | 75.78% |
ADBE240322C00655000 | 2024-03-18 3:42PM EDT | 655.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 7 | 144 | 75.78% |
ADBE240322C00660000 | 2024-03-18 3:12PM EDT | 660.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 12 | 228 | 78.13% |
ADBE240322C00665000 | 2024-03-18 3:24PM EDT | 665.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 27 | 189 | 82.42% |
ADBE240322C00670000 | 2024-03-18 3:48PM EDT | 670.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 42 | 150 | 82.81% |
ADBE240322C00675000 | 2024-03-18 1:27PM EDT | 675.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 101 | 78.13% |
ADBE240322C00680000 | 2024-03-18 2:58PM EDT | 680.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 31 | 418 | 86.72% |
ADBE240322C00685000 | 2024-03-18 2:20PM EDT | 685.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 4 | 86 | 85.94% |
ADBE240322C00690000 | 2024-03-18 10:33AM EDT | 690.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 60 | 87.50% |
ADBE240322C00695000 | 2024-03-18 9:52AM EDT | 695.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 115 | 89.84% |
ADBE240322C00700000 | 2024-03-18 11:34AM EDT | 700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 307 | 87.50% |
ADBE240322C00705000 | 2024-03-15 2:26PM EDT | 705.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 74 | 89.06% |
ADBE240322C00710000 | 2024-03-18 11:14AM EDT | 710.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 102 | 95.31% |
ADBE240322C00715000 | 2024-03-15 12:35PM EDT | 715.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 105 | 96.88% |
ADBE240322C00720000 | 2024-03-18 11:14AM EDT | 720.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 13 | 142 | 93.75% |
ADBE240322C00725000 | 2024-03-18 1:32PM EDT | 725.00 | 0.01 | 0.00 | 0.01 | -0.76 | -98.70% | 8 | 14 | 96.88% |
ADBE240322C00730000 | 2024-03-18 9:34AM EDT | 730.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 10 | 167 | 103.13% |
ADBE240322C00735000 | 2024-03-18 9:43AM EDT | 735.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 39 | 104.69% |
ADBE240322C00740000 | 2024-03-18 9:42AM EDT | 740.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 37 | 100.00% |
ADBE240322C00745000 | 2024-03-18 9:42AM EDT | 745.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 42 | 107.81% |
ADBE240322C00750000 | 2024-03-18 9:34AM EDT | 750.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 63 | 106.25% |
ADBE240322C00755000 | 2024-03-14 2:13PM EDT | 755.00 | 0.43 | 0.00 | 0.01 | 0.00 | - | - | 6 | 106.25% |
ADBE240322C00760000 | 2024-03-18 1:32PM EDT | 760.00 | 0.01 | 0.00 | 0.01 | -0.40 | -97.56% | 4 | 18 | 109.38% |
ADBE240322C00765000 | 2024-03-14 3:56PM EDT | 765.00 | 1.13 | 0.00 | 0.02 | 0.00 | - | 7 | 7 | 115.63% |
ADBE240322C00770000 | 2024-03-15 9:50AM EDT | 770.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 18 | 117.19% |
ADBE240322C00780000 | 2024-03-15 9:31AM EDT | 780.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 150 | 120.31% |
ADBE240322C00790000 | 2024-03-15 9:32AM EDT | 790.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 9 | 118.75% |
ADBE240322C00800000 | 2024-03-15 9:36AM EDT | 800.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 19 | 22 | 128.13% |
ADBE240322C00810000 | 2024-03-13 3:52PM EDT | 810.00 | 0.25 | 0.00 | 0.02 | 0.00 | - | 8 | 11 | 131.25% |
ADBE240322C00820000 | 2024-03-15 9:50AM EDT | 820.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 35 | 134 | 128.13% |
ADBE240322C00840000 | 2024-03-15 10:45AM EDT | 840.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 135 | 454 | 134.38% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240322P00320000 | 2024-03-18 9:48AM EDT | 320.00 | 0.10 | 0.00 | 2.95 | -0.12 | -54.55% | 1 | 4 | 250.20% |
ADBE240322P00330000 | 2024-03-11 11:29AM EDT | 330.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 10 | 11 | 253.71% |
ADBE240322P00340000 | 2024-03-18 1:51PM EDT | 340.00 | 0.11 | 0.00 | 0.25 | -0.01 | -8.33% | 4 | 12 | 156.05% |
ADBE240322P00350000 | 2024-03-11 9:42AM EDT | 350.00 | 0.33 | 0.00 | 2.53 | 0.00 | - | 1 | 2 | 203.17% |
ADBE240322P00360000 | 2024-03-07 12:46PM EDT | 360.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 6 | 8 | 132.81% |
ADBE240322P00370000 | 2024-03-18 9:37AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 3 | 45 | 93.75% |
ADBE240322P00380000 | 2024-03-18 9:38AM EDT | 380.00 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 3 | 19 | 87.50% |
ADBE240322P00390000 | 2024-03-15 1:34PM EDT | 390.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 2 | 12 | 95.70% |
ADBE240322P00395000 | 2024-03-18 12:02PM EDT | 395.00 | 0.03 | 0.00 | 0.27 | -0.07 | -70.00% | 1 | 3 | 104.79% |
ADBE240322P00397500 | 2024-03-15 12:41PM EDT | 397.50 | 0.06 | 0.00 | 4.30 | 0.00 | - | - | 1 | 161.67% |
ADBE240322P00400000 | 2024-03-18 3:17PM EDT | 400.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 95 | 513 | 77.34% |
ADBE240322P00405000 | 2024-03-18 2:30PM EDT | 405.00 | 0.03 | 0.00 | 0.10 | -0.04 | -57.14% | 127 | 179 | 85.55% |
ADBE240322P00410000 | 2024-03-18 1:08PM EDT | 410.00 | 0.01 | 0.01 | 0.08 | -0.07 | -87.50% | 96 | 348 | 80.86% |
ADBE240322P00415000 | 2024-03-18 3:26PM EDT | 415.00 | 0.04 | 0.01 | 0.11 | -0.04 | -50.00% | 43 | 129 | 79.30% |
ADBE240322P00420000 | 2024-03-18 3:32PM EDT | 420.00 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 138 | 284 | 72.85% |
ADBE240322P00425000 | 2024-03-18 2:20PM EDT | 425.00 | 0.06 | 0.00 | 0.06 | -0.09 | -60.00% | 27 | 61 | 66.02% |
ADBE240322P00430000 | 2024-03-18 3:45PM EDT | 430.00 | 0.04 | 0.00 | 0.09 | -0.08 | -66.67% | 12 | 126 | 65.23% |
ADBE240322P00435000 | 2024-03-18 2:51PM EDT | 435.00 | 0.09 | 0.01 | 0.28 | -0.02 | -18.18% | 17 | 167 | 70.51% |
ADBE240322P00440000 | 2024-03-18 3:53PM EDT | 440.00 | 0.07 | 0.04 | 0.07 | -0.18 | -72.00% | 143 | 441 | 58.79% |
ADBE240322P00445000 | 2024-03-18 3:14PM EDT | 445.00 | 0.07 | 0.07 | 0.09 | -0.28 | -80.00% | 244 | 376 | 57.42% |
ADBE240322P00450000 | 2024-03-18 3:58PM EDT | 450.00 | 0.09 | 0.07 | 0.10 | -0.46 | -83.64% | 802 | 2,739 | 53.91% |
ADBE240322P00455000 | 2024-03-18 3:52PM EDT | 455.00 | 0.12 | 0.06 | 0.15 | -0.63 | -84.00% | 947 | 1,085 | 51.27% |
ADBE240322P00460000 | 2024-03-18 3:48PM EDT | 460.00 | 0.13 | 0.13 | 0.16 | -1.25 | -90.58% | 1,202 | 1,087 | 50.10% |
ADBE240322P00465000 | 2024-03-18 3:54PM EDT | 465.00 | 0.20 | 0.15 | 0.23 | -1.68 | -89.36% | 452 | 346 | 48.54% |
ADBE240322P00470000 | 2024-03-18 3:57PM EDT | 470.00 | 0.26 | 0.22 | 0.30 | -2.11 | -89.03% | 545 | 600 | 46.14% |
ADBE240322P00475000 | 2024-03-18 3:54PM EDT | 475.00 | 0.38 | 0.32 | 0.41 | -3.22 | -89.44% | 785 | 622 | 44.04% |
ADBE240322P00480000 | 2024-03-18 3:59PM EDT | 480.00 | 0.51 | 0.49 | 0.57 | -4.17 | -89.10% | 1,348 | 1,401 | 41.99% |
ADBE240322P00485000 | 2024-03-18 3:51PM EDT | 485.00 | 0.90 | 0.74 | 0.85 | -5.47 | -85.87% | 1,245 | 774 | 40.60% |
ADBE240322P00490000 | 2024-03-18 3:59PM EDT | 490.00 | 1.20 | 1.16 | 1.35 | -7.20 | -85.71% | 1,700 | 1,270 | 40.06% |
ADBE240322P00495000 | 2024-03-18 3:59PM EDT | 495.00 | 1.89 | 1.81 | 2.08 | -9.41 | -83.27% | 1,532 | 948 | 39.51% |
ADBE240322P00500000 | 2024-03-18 3:59PM EDT | 500.00 | 2.85 | 2.70 | 3.05 | -10.92 | -79.30% | 4,132 | 1,325 | 38.64% |
ADBE240322P00505000 | 2024-03-18 3:59PM EDT | 505.00 | 4.20 | 4.15 | 4.45 | -14.38 | -77.40% | 2,442 | 564 | 38.18% |
ADBE240322P00510000 | 2024-03-18 3:59PM EDT | 510.00 | 6.20 | 6.00 | 6.35 | -14.50 | -70.05% | 1,938 | 839 | 38.05% |
ADBE240322P00515000 | 2024-03-18 3:59PM EDT | 515.00 | 8.55 | 8.35 | 8.75 | -16.45 | -65.80% | 430 | 236 | 38.02% |
ADBE240322P00520000 | 2024-03-18 3:54PM EDT | 520.00 | 11.10 | 11.30 | 11.95 | -17.80 | -61.59% | 223 | 381 | 39.52% |
ADBE240322P00525000 | 2024-03-18 3:26PM EDT | 525.00 | 14.64 | 14.70 | 15.25 | -18.37 | -55.65% | 90 | 806 | 39.42% |
ADBE240322P00527500 | 2024-03-18 2:40PM EDT | 527.50 | 17.40 | 15.25 | 17.65 | -19.70 | -53.10% | 37 | 174 | 42.68% |
ADBE240322P00530000 | 2024-03-18 2:42PM EDT | 530.00 | 19.00 | 17.85 | 20.65 | -20.10 | -51.41% | 67 | 272 | 49.10% |
ADBE240322P00532500 | 2024-03-18 1:45PM EDT | 532.50 | 21.93 | 19.75 | 22.65 | -17.05 | -43.74% | 4 | 13 | 49.83% |
ADBE240322P00535000 | 2024-03-18 1:45PM EDT | 535.00 | 24.08 | 21.40 | 24.75 | -18.92 | -44.00% | 18 | 181 | 50.83% |
ADBE240322P00537500 | 2024-03-18 10:26AM EDT | 537.50 | 35.31 | 23.35 | 25.80 | -9.92 | -21.93% | 2 | 172 | 44.39% |
ADBE240322P00540000 | 2024-03-18 3:11PM EDT | 540.00 | 27.40 | 26.20 | 29.20 | -22.70 | -45.31% | 75 | 150 | 53.64% |
ADBE240322P00542500 | 2024-03-18 12:31PM EDT | 542.50 | 33.44 | 28.60 | 30.75 | -18.79 | -35.98% | 3 | 54 | 49.71% |
ADBE240322P00545000 | 2024-03-18 3:43PM EDT | 545.00 | 32.00 | 29.50 | 34.70 | -22.19 | -40.95% | 49 | 321 | 63.04% |
ADBE240322P00547500 | 2024-03-18 12:42PM EDT | 547.50 | 37.97 | 31.00 | 35.70 | -18.88 | -33.21% | 5 | 85 | 54.76% |
ADBE240322P00550000 | 2024-03-18 2:55PM EDT | 550.00 | 37.40 | 32.60 | 38.55 | -20.60 | -35.52% | 47 | 393 | 60.30% |
ADBE240322P00552500 | 2024-03-18 3:44PM EDT | 552.50 | 39.46 | 35.05 | 42.65 | -26.16 | -39.87% | 3 | 35 | 74.91% |
ADBE240322P00555000 | 2024-03-18 3:51PM EDT | 555.00 | 41.61 | 37.25 | 44.95 | -19.81 | -32.25% | 16 | 209 | 76.37% |
ADBE240322P00557500 | 2024-03-18 1:54PM EDT | 557.50 | 45.53 | 41.60 | 47.75 | -21.55 | -32.13% | 5 | 37 | 54.32% |
ADBE240322P00560000 | 2024-03-18 3:51PM EDT | 560.00 | 45.86 | 42.00 | 49.80 | -24.09 | -34.44% | 51 | 141 | 80.80% |
ADBE240322P00562500 | 2024-03-18 9:57AM EDT | 562.50 | 61.30 | 46.50 | 51.50 | -8.70 | -12.43% | 9 | 25 | 77.12% |
ADBE240322P00565000 | 2024-03-18 11:36AM EDT | 565.00 | 56.46 | 47.50 | 55.35 | -16.19 | -22.28% | 19 | 84 | 90.30% |
ADBE240322P00570000 | 2024-03-18 3:14PM EDT | 570.00 | 55.65 | 52.00 | 60.20 | -21.82 | -28.17% | 36 | 80 | 94.48% |
ADBE240322P00575000 | 2024-03-18 10:42AM EDT | 575.00 | 70.97 | 58.50 | 63.80 | -14.19 | -16.66% | 10 | 3 | 87.70% |
ADBE240322P00580000 | 2024-03-18 12:54PM EDT | 580.00 | 70.77 | 62.10 | 68.95 | -15.08 | -17.57% | 4 | 6 | 93.84% |
ADBE240322P00585000 | 2024-03-15 11:30AM EDT | 585.00 | 97.42 | 67.00 | 73.90 | 0.00 | - | 9 | 1 | 98.00% |
ADBE240322P00590000 | 2024-03-18 10:07AM EDT | 590.00 | 89.34 | 73.95 | 78.90 | -12.11 | -11.94% | 4 | 0 | 64.75% |
ADBE240322P00595000 | 2024-03-15 12:14PM EDT | 595.00 | 105.15 | 78.45 | 83.90 | 0.00 | - | 2 | 1 | 52.34% |
ADBE240322P00600000 | 2024-03-18 3:50PM EDT | 600.00 | 85.92 | 82.95 | 89.20 | -24.08 | -21.89% | 123 | 1 | 114.38% |
ADBE240322P00605000 | 2024-03-15 2:45PM EDT | 605.00 | 114.50 | 87.00 | 94.90 | 0.00 | - | 2 | 0 | 125.54% |
ADBE240322P00610000 | 2024-03-15 12:10PM EDT | 610.00 | 119.80 | 93.45 | 98.95 | 0.00 | - | 3 | 0 | 63.87% |
ADBE240322P00615000 | 2024-03-18 9:41AM EDT | 615.00 | 113.23 | 98.40 | 103.95 | +51.08 | +82.19% | 4 | 0 | 62.89% |
ADBE240322P00620000 | 2024-03-18 1:19PM EDT | 620.00 | 109.43 | 102.05 | 110.20 | -18.78 | -14.65% | 41 | 0 | 141.43% |
ADBE240322P00625000 | 2024-03-18 11:11AM EDT | 625.00 | 117.69 | 108.95 | 115.25 | -15.52 | -11.65% | 1 | 0 | 105.62% |
ADBE240322P00630000 | 2024-03-15 1:35PM EDT | 630.00 | 139.68 | 112.05 | 118.95 | 0.00 | - | 18 | 0 | 136.52% |
ADBE240322P00635000 | 2024-03-15 10:24AM EDT | 635.00 | 143.28 | 118.40 | 125.25 | 0.00 | - | - | 0 | 106.01% |
ADBE240322P00640000 | 2024-03-15 11:56AM EDT | 640.00 | 149.92 | 123.40 | 128.95 | 0.00 | - | 1 | 0 | 75.00% |
ADBE240322P00645000 | 2024-03-14 12:36PM EDT | 645.00 | 77.01 | 128.95 | 133.95 | 0.00 | - | - | 0 | 99.61% |
ADBE240322P00650000 | 2024-03-13 3:13PM EDT | 650.00 | 77.24 | 132.10 | 138.95 | 0.00 | - | - | 0 | 151.71% |
ADBE240322P00655000 | 2024-02-16 3:12PM EDT | 655.00 | 97.20 | 158.15 | 167.55 | 0.00 | - | 1 | 1 | 293.77% |
ADBE240322P00660000 | 2024-03-13 3:13PM EDT | 660.00 | 86.12 | 144.00 | 148.95 | 0.00 | - | - | 0 | 109.28% |
ADBE240322P00665000 | 2024-02-13 2:08PM EDT | 665.00 | 69.90 | 91.60 | 100.90 | 0.00 | - | - | 1 | 0.00% |
ADBE240322P00700000 | 2024-03-11 3:18PM EDT | 700.00 | 139.84 | 183.45 | 190.25 | 0.00 | - | 2 | 0 | 145.36% |
ADBE240322P00710000 | 2024-03-11 2:46PM EDT | 710.00 | 149.67 | 193.40 | 198.90 | 0.00 | - | 2 | 0 | 96.09% |
ADBE240322P00720000 | 2024-03-11 3:15PM EDT | 720.00 | 159.30 | 202.00 | 208.90 | 0.00 | - | 2 | 0 | 198.36% |
ADBE240322P00730000 | 2024-03-12 10:12AM EDT | 730.00 | 160.95 | 212.00 | 218.90 | 0.00 | - | - | 0 | 204.52% |
ADBE240322P00740000 | 2024-03-15 11:29AM EDT | 740.00 | 252.44 | 223.40 | 228.90 | 0.00 | - | - | 0 | 107.81% |
ADBE240322P00750000 | 2024-03-15 11:29AM EDT | 750.00 | 262.46 | 232.00 | 240.25 | 0.00 | - | 46 | 0 | 235.28% |
ADBE240322P00760000 | 2024-03-15 10:35AM EDT | 760.00 | 266.87 | 243.40 | 249.85 | 0.00 | - | - | 0 | 167.43% |
ADBE240322P00810000 | 2024-03-12 10:12AM EDT | 810.00 | 240.75 | 293.40 | 298.90 | 0.00 | - | 2 | 0 | 131.25% |
ADBE240322P00830000 | 2024-03-15 10:18AM EDT | 830.00 | 337.00 | 313.45 | 318.85 | 0.00 | - | - | 0 | 137.50% |