Adeia Inc. (ADEA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADEA240920C00005000 | 2024-04-03 1:06PM EDT | 5.00 | 6.16 | 3.30 | 6.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADEA240920C00007500 | 2024-04-16 2:12PM EDT | 7.50 | 3.01 | 2.45 | 5.90 | 0.00 | - | 1 | 9 | 108.59% |
| ADEA240920C00010000 | 2024-06-20 2:06PM EDT | 10.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ADEA240920C00012500 | 2024-06-25 3:43PM EDT | 12.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ADEA240920C00015000 | 2024-06-24 2:03PM EDT | 15.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 727 | 0 | 12.50% |
| ADEA240920C00017500 | 2024-06-20 1:19PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| ADEA240920C00020000 | 2024-04-24 3:17PM EDT | 20.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 2 | 60 | 86.72% |
| ADEA240920C00022500 | 2024-04-17 9:30AM EDT | 22.50 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 100 | 95.70% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADEA240920P00007500 | 2024-04-04 3:47PM EDT | 7.50 | 0.40 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 80.08% |
| ADEA240920P00010000 | 2024-04-17 3:37PM EDT | 10.00 | 1.25 | 0.00 | 2.25 | 0.00 | - | - | 2 | 78.03% |
| ADEA240920P00012500 | 2024-04-04 2:44PM EDT | 12.50 | 2.30 | 1.10 | 3.30 | 0.00 | - | 2 | 2 | 58.69% |
| ADEA240920P00017500 | 2024-04-24 3:06PM EDT | 17.50 | 7.30 | 4.10 | 7.20 | 0.00 | - | - | 1 | 106.74% |
| ADEA240920P00020000 | 2024-06-12 12:39PM EDT | 20.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADEA240920P00022500 | 2024-05-30 10:00AM EDT | 22.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.