Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524C00180000 | 2024-05-13 1:23PM EDT | 2024-05-24 | 30.20 | 34.60 | 38.60 | 0.00 | - | 8 | 9 | 153.61% |
| ADI240607C00180000 | 2024-05-20 9:52AM EDT | 2024-06-07 | 36.07 | 34.70 | 38.60 | 0.00 | - | 1 | 4 | 72.41% |
| ADI240621C00180000 | 2024-05-16 10:34AM EDT | 2024-06-21 | 34.95 | 35.10 | 38.50 | 0.00 | - | 2 | 437 | 53.47% |
| ADI240719C00180000 | 2024-05-20 9:52AM EDT | 2024-07-19 | 36.57 | 35.80 | 39.50 | 0.00 | - | 1 | 77 | 44.74% |
| ADI240920C00180000 | 2024-05-21 2:03PM EDT | 2024-09-20 | 39.91 | 38.00 | 40.90 | +4.28 | +12.01% | 2 | 100 | 36.07% |
| ADI241220C00180000 | 2024-04-29 1:29PM EDT | 2024-12-20 | 34.80 | 42.50 | 45.50 | 0.00 | - | 1 | 115 | 37.55% |
| ADI250117C00180000 | 2024-05-15 12:27PM EDT | 2025-01-17 | 42.82 | 42.70 | 46.30 | 0.00 | - | 3 | 245 | 36.85% |
| ADI250620C00180000 | 2024-04-19 2:28PM EDT | 2025-06-20 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ADI260116C00180000 | 2024-05-14 10:19AM EDT | 2026-01-16 | 52.24 | 55.60 | 57.50 | 0.00 | - | 1 | 7 | 35.99% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524P00180000 | 2024-05-16 10:55AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.45 | 0.00 | - | 11 | 231 | 94.04% |
| ADI240531P00180000 | 2024-05-21 10:38AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 70 | 50.00% |
| ADI240607P00180000 | 2024-05-20 9:30AM EDT | 2024-06-07 | 0.12 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 39.06% |
| ADI240621P00180000 | 2024-05-21 11:38AM EDT | 2024-06-21 | 0.15 | 0.00 | 0.15 | +0.03 | +25.00% | 21 | 426 | 31.15% |
| ADI240628P00180000 | 2024-05-14 3:47PM EDT | 2024-06-28 | 0.45 | 0.05 | 0.35 | 0.00 | - | - | 1 | 32.62% |
| ADI240719P00180000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 0.30 | 0.15 | 0.45 | -0.15 | -33.33% | 26 | 261 | 27.61% |
| ADI240920P00180000 | 2024-04-29 10:21AM EDT | 2024-09-20 | 4.90 | 1.40 | 1.90 | 0.00 | - | 1 | 64 | 27.45% |
| ADI241220P00180000 | 2024-05-21 2:09PM EDT | 2024-12-20 | 3.90 | 5.80 | 4.10 | -5.10 | -56.67% | 20 | 444 | 26.97% |
| ADI250117P00180000 | 2024-05-20 11:14AM EDT | 2025-01-17 | 4.50 | 4.40 | 5.00 | 0.00 | - | 7 | 507 | 27.41% |
| ADI250620P00180000 | 2024-05-20 12:28PM EDT | 2025-06-20 | 7.90 | 7.80 | 9.00 | 0.00 | - | 50 | 127 | 27.84% |
| ADI260116P00180000 | 2024-05-20 12:00PM EDT | 2026-01-16 | 12.00 | 11.00 | 14.00 | +0.20 | +1.69% | 1 | 100 | 28.38% |
© 2024 Yahoo. All rights reserved.