Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240531C00155000 | 2024-05-10 3:31PM EDT | 2024-05-31 | 51.63 | 59.60 | 63.70 | 0.00 | - | 1 | 1 | 68.75% |
| ADI240621C00155000 | 2024-02-20 4:12PM EDT | 2024-06-21 | 37.60 | 40.50 | 43.90 | 0.00 | - | 12 | 96 | 0.00% |
| ADI240719C00155000 | 2024-04-18 3:04PM EDT | 2024-07-19 | 35.61 | 57.60 | 61.60 | 0.00 | - | 1 | 13 | 0.00% |
| ADI240920C00155000 | 2024-02-21 11:11AM EDT | 2024-09-20 | 43.50 | 42.00 | 45.20 | 0.00 | - | - | 1 | 0.00% |
| ADI241220C00155000 | 2024-04-10 1:04PM EDT | 2024-12-20 | 48.20 | 55.30 | 58.00 | 0.00 | - | 1 | 12 | 0.00% |
| ADI250117C00155000 | 2024-03-01 1:36PM EDT | 2025-01-17 | 47.85 | 48.10 | 51.90 | 0.00 | - | 1 | 68 | 0.00% |
| ADI260116C00155000 | 2024-02-06 3:10PM EDT | 2026-01-16 | 52.50 | 57.20 | 60.60 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524P00155000 | 2024-05-08 12:10PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 137.50% |
| ADI240621P00155000 | 2024-05-03 11:36AM EDT | 2024-06-21 | 0.15 | 0.00 | 1.80 | 0.00 | - | 1 | 1,025 | 72.02% |
| ADI240719P00155000 | 2024-05-14 3:49PM EDT | 2024-07-19 | 0.08 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 57.13% |
| ADI240920P00155000 | 2024-05-21 2:29PM EDT | 2024-09-20 | 0.35 | 0.25 | 0.40 | -0.05 | -12.50% | 7 | 449 | 31.10% |
| ADI241220P00155000 | 2024-04-04 2:21PM EDT | 2024-12-20 | 3.50 | 2.65 | 3.00 | 0.00 | - | 1 | 1 | 37.08% |
| ADI250117P00155000 | 2024-05-20 10:09AM EDT | 2025-01-17 | 1.51 | 1.10 | 1.85 | 0.00 | - | 2 | 266 | 30.53% |
| ADI250620P00155000 | 2024-05-20 2:23PM EDT | 2025-06-20 | 3.60 | 3.10 | 4.70 | 0.00 | - | 6 | 6 | 31.38% |
| ADI260116P00155000 | 2024-05-21 10:15AM EDT | 2026-01-16 | 6.40 | 5.80 | 8.60 | -3.90 | -37.86% | 1 | 10 | 31.76% |
© 2024 Yahoo. All rights reserved.