Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524C00160000 | 2024-05-16 10:26AM EDT | 2024-05-24 | 54.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240621C00160000 | 2024-04-18 3:04PM EDT | 2024-06-21 | 30.38 | 52.60 | 56.30 | 0.00 | - | 1 | 168 | 0.00% |
| ADI240719C00160000 | 2024-04-02 11:18AM EDT | 2024-07-19 | 36.80 | 37.20 | 39.50 | 0.00 | - | 5 | 8 | 0.00% |
| ADI240920C00160000 | 2024-02-21 11:13AM EDT | 2024-09-20 | 40.00 | 38.60 | 39.80 | 0.00 | - | - | 2 | 0.00% |
| ADI241220C00160000 | 2024-04-02 10:00AM EDT | 2024-12-20 | 41.90 | 40.40 | 41.50 | 0.00 | - | - | 1 | 0.00% |
| ADI250117C00160000 | 2024-05-16 11:06AM EDT | 2025-01-17 | 60.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI260116C00160000 | 2023-12-18 1:49PM EDT | 2026-01-16 | 55.90 | 49.50 | 50.30 | 0.00 | - | - | 3 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524P00160000 | 2024-05-10 11:26AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 50.00% |
| ADI240531P00160000 | 2024-05-14 9:30AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADI240621P00160000 | 2024-05-01 12:46PM EDT | 2024-06-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ADI240719P00160000 | 2024-05-14 9:52AM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI240920P00160000 | 2024-05-14 3:47PM EDT | 2024-09-20 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI241220P00160000 | 2024-04-11 12:22PM EDT | 2024-12-20 | 4.60 | 2.35 | 2.55 | 0.00 | - | 6 | 11 | 33.00% |
| ADI250117P00160000 | 2024-05-20 11:05AM EDT | 2025-01-17 | 1.87 | 0.00 | 0.00 | -0.18 | -8.78% | 6 | 0 | 6.25% |
| ADI250620P00160000 | 2024-05-09 3:57PM EDT | 2025-06-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ADI260116P00160000 | 2024-05-20 2:38PM EDT | 2026-01-16 | 7.20 | 0.00 | 0.00 | -0.40 | -5.26% | 2 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.