Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621C00165000 | 2024-04-18 3:04PM EDT | 2024-06-21 | 25.75 | 47.30 | 51.40 | 0.00 | - | 1 | 201 | 0.00% |
| ADI240719C00165000 | 2024-04-18 3:04PM EDT | 2024-07-19 | 27.33 | 47.90 | 51.70 | 0.00 | - | 1 | 10 | 27.93% |
| ADI240920C00165000 | 2024-05-14 11:23AM EDT | 2024-09-20 | 49.74 | 51.30 | 55.70 | 0.00 | - | 21 | 23 | 46.11% |
| ADI241220C00165000 | 2024-03-22 3:12PM EDT | 2024-12-20 | 37.73 | 29.30 | 30.40 | 0.00 | - | 30 | 30 | 0.00% |
| ADI250117C00165000 | 2024-04-19 1:48PM EDT | 2025-01-17 | 32.60 | 0.00 | 0.00 | 0.00 | - | 6 | 79 | 0.00% |
| ADI250620C00165000 | 2024-04-19 1:28PM EDT | 2025-06-20 | 37.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI260116C00165000 | 2023-12-20 12:12PM EDT | 2026-01-16 | 51.98 | 50.30 | 53.00 | 0.00 | - | - | 1 | 15.07% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524P00165000 | 2024-05-14 10:21AM EDT | 2024-05-24 | 0.05 | 0.00 | 1.55 | 0.00 | - | 21 | 25 | 163.87% |
| ADI240531P00165000 | 2024-05-14 2:00PM EDT | 2024-05-31 | 0.05 | 0.00 | 2.10 | 0.00 | - | 21 | 21 | 105.66% |
| ADI240621P00165000 | 2024-05-21 10:03AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.45 | +0.02 | +25.00% | 2 | 1,041 | 52.03% |
| ADI240719P00165000 | 2024-05-14 3:49PM EDT | 2024-07-19 | 0.28 | 0.05 | 0.20 | 0.00 | - | 2 | 98 | 33.11% |
| ADI240920P00165000 | 2024-05-21 12:12PM EDT | 2024-09-20 | 0.59 | 0.50 | 0.70 | -0.61 | -50.83% | 3 | 65 | 28.93% |
| ADI241220P00165000 | 2024-04-29 3:43PM EDT | 2024-12-20 | 4.02 | 1.85 | 2.30 | 0.00 | - | 1 | 57 | 29.29% |
| ADI250117P00165000 | 2024-05-21 12:34PM EDT | 2025-01-17 | 2.30 | 2.05 | 2.75 | -0.25 | -9.80% | 13 | 404 | 29.03% |
| ADI250620P00165000 | 2024-05-09 3:15PM EDT | 2025-06-20 | 7.00 | 4.70 | 6.60 | 0.00 | - | 9 | 223 | 30.74% |
| ADI260116P00165000 | 2024-04-25 12:20PM EDT | 2026-01-16 | 8.40 | 7.10 | 10.30 | -4.00 | -32.26% | 1 | 5 | 30.07% |
© 2024 Yahoo. All rights reserved.