Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621C00140000 | 2024-03-19 12:43PM EDT | 2024-06-21 | 52.37 | 46.60 | 49.60 | 0.00 | - | 20 | 40 | 0.00% |
| ADI240920C00140000 | 2024-02-21 4:29PM EDT | 2024-09-20 | 56.20 | 54.70 | 58.60 | 0.00 | - | - | 15 | 0.00% |
| ADI250117C00140000 | 2024-02-21 3:03PM EDT | 2025-01-17 | 59.30 | 58.50 | 60.30 | 0.00 | - | 3 | 28 | 0.00% |
| ADI260116C00140000 | 2023-12-19 12:44PM EDT | 2026-01-16 | 69.75 | 61.10 | 64.00 | 0.00 | - | 1 | 3 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621P00140000 | 2024-05-09 9:30AM EDT | 2024-06-21 | 0.31 | 0.00 | 1.65 | 0.00 | - | 3 | 50 | 86.23% |
| ADI240719P00140000 | 2024-02-01 1:48PM EDT | 2024-07-19 | 1.15 | 0.40 | 0.65 | 0.00 | - | - | 1 | 58.35% |
| ADI240920P00140000 | 2024-04-23 2:30PM EDT | 2024-09-20 | 0.86 | 0.05 | 0.25 | 0.00 | - | 45 | 60 | 36.30% |
| ADI241220P00140000 | 2024-05-14 9:56AM EDT | 2024-12-20 | 0.82 | 0.40 | 0.65 | 0.00 | - | 1 | 25 | 32.30% |
| ADI250117P00140000 | 2024-05-15 1:23PM EDT | 2025-01-17 | 0.78 | 0.65 | 0.85 | 0.00 | - | 1 | 607 | 31.97% |
| ADI250620P00140000 | 2024-05-15 3:49PM EDT | 2025-06-20 | 2.10 | 1.75 | 2.25 | 0.00 | - | 1 | 2 | 31.09% |
| ADI260116P00140000 | 2024-03-18 9:53AM EDT | 2026-01-16 | 6.60 | 7.20 | 7.70 | 0.00 | - | 1 | 41 | 36.70% |
© 2024 Yahoo. All rights reserved.