Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524C00170000 | 2024-04-24 12:47PM EDT | 2024-05-24 | 28.19 | 45.60 | 49.40 | 0.00 | - | 6 | 0 | 87.50% |
| ADI240621C00170000 | 2024-05-13 3:08PM EDT | 2024-06-21 | 39.00 | 45.70 | 49.50 | 0.00 | - | 1 | 346 | 67.58% |
| ADI240719C00170000 | 2024-05-01 11:51AM EDT | 2024-07-19 | 27.90 | 46.10 | 49.90 | 0.00 | - | 2 | 5 | 52.00% |
| ADI240920C00170000 | 2024-05-17 11:04AM EDT | 2024-09-20 | 47.10 | 47.80 | 51.70 | 0.00 | - | 3 | 45 | 43.49% |
| ADI241220C00170000 | 2024-05-14 11:23AM EDT | 2024-12-20 | 48.35 | 51.20 | 54.60 | 0.00 | - | - | 21 | 40.32% |
| ADI250117C00170000 | 2024-03-27 10:54AM EDT | 2025-01-17 | 33.20 | 40.70 | 41.30 | 0.00 | - | 1 | 81 | 0.00% |
| ADI250620C00170000 | 2024-04-05 1:20PM EDT | 2025-06-20 | 42.10 | 43.80 | 45.20 | 0.00 | - | 2 | 2 | 0.00% |
| ADI260116C00170000 | 2024-03-18 1:31PM EDT | 2026-01-16 | 45.99 | 41.50 | 44.30 | 0.00 | - | 1 | 7 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524P00170000 | 2024-05-14 3:50PM EDT | 2024-05-24 | 0.05 | 0.00 | 1.00 | 0.00 | - | 10 | 11 | 137.99% |
| ADI240531P00170000 | 2024-05-15 1:12PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 18 | 78.81% |
| ADI240607P00170000 | 2024-05-20 1:19PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.45 | -0.70 | -93.33% | 68 | 2 | 56.45% |
| ADI240621P00170000 | 2024-05-16 3:47PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.70 | 0.00 | - | 11 | 10,217 | 52.20% |
| ADI240628P00170000 | 2024-05-14 3:47PM EDT | 2024-06-28 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 1 | 37.65% |
| ADI240719P00170000 | 2024-05-16 11:21AM EDT | 2024-07-19 | 0.22 | 0.10 | 0.20 | 0.00 | - | 2 | 87 | 30.37% |
| ADI240920P00170000 | 2024-05-17 3:29PM EDT | 2024-09-20 | 1.00 | 0.75 | 0.90 | 0.00 | - | 11 | 115 | 28.13% |
| ADI241220P00170000 | 2024-05-20 3:50PM EDT | 2024-12-20 | 2.45 | 2.35 | 2.75 | -0.25 | -9.26% | 2 | 166 | 28.64% |
| ADI250117P00170000 | 2024-05-17 3:25PM EDT | 2025-01-17 | 3.20 | 2.55 | 3.00 | 0.00 | - | 10 | 513 | 27.67% |
| ADI250620P00170000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 5.70 | 5.50 | 6.10 | -0.54 | -8.65% | 2 | 36 | 27.85% |
| ADI260116P00170000 | 2024-05-20 12:15PM EDT | 2026-01-16 | 9.20 | 8.80 | 9.60 | -0.40 | -4.17% | 1 | 23 | 27.34% |
© 2024 Yahoo. All rights reserved.