Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:175.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00175000 | 2024-04-19 12:14PM EDT | 2024-05-17 | 12.40 | 0.00 | 0.00 | 0.00 | - | 12 | 8 | 0.00% |
| ADI240621C00175000 | 2024-04-30 2:50PM EDT | 2024-06-21 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 0.00% |
| ADI240719C00175000 | 2024-05-16 2:34PM EDT | 2024-07-19 | 40.60 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| ADI240920C00175000 | 2024-05-03 10:19AM EDT | 2024-09-20 | 31.44 | 0.00 | 0.00 | 0.00 | - | 9 | 427 | 0.00% |
| ADI241220C00175000 | 2024-04-22 10:02AM EDT | 2024-12-20 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ADI250117C00175000 | 2024-04-26 2:24PM EDT | 2025-01-17 | 38.22 | 0.00 | 0.00 | 0.00 | - | 2 | 315 | 0.00% |
| ADI260116C00175000 | 2024-05-13 9:31AM EDT | 2026-01-16 | 53.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517P00175000 | 2024-05-15 9:30AM EDT | 2024-05-17 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 458 | 50.00% |
| ADI240524P00175000 | 2024-05-15 3:55PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 92 | 91 | 25.00% |
| ADI240531P00175000 | 2024-04-24 12:12PM EDT | 2024-05-31 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 25.00% |
| ADI240607P00175000 | 2024-04-29 10:33AM EDT | 2024-06-07 | 0.64 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| ADI240621P00175000 | 2024-05-14 11:54AM EDT | 2024-06-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 972 | 12.50% |
| ADI240719P00175000 | 2024-05-14 12:47PM EDT | 2024-07-19 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 12.50% |
| ADI240920P00175000 | 2024-05-15 3:37PM EDT | 2024-09-20 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 6.25% |
| ADI241220P00175000 | 2024-05-16 3:26PM EDT | 2024-12-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 6.25% |
| ADI250117P00175000 | 2024-05-01 10:11AM EDT | 2025-01-17 | 8.17 | 0.00 | 0.00 | 0.00 | - | 2 | 473 | 6.25% |
| ADI250620P00175000 | 2024-05-15 12:03PM EDT | 2025-06-20 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 3.13% |
| ADI260116P00175000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 3.13% |
© 2024 Yahoo. All rights reserved.