Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524C00185000 | 2024-05-14 12:56PM EDT | 2024-05-24 | 26.90 | 29.60 | 33.60 | 0.00 | - | 18 | 19 | 158.11% |
| ADI240531C00185000 | 2024-04-22 11:25AM EDT | 2024-05-31 | 7.50 | 30.10 | 33.80 | 0.00 | - | 2 | 4 | 55.08% |
| ADI240607C00185000 | 2024-04-29 9:51AM EDT | 2024-06-07 | 19.40 | 30.10 | 33.80 | 0.00 | - | - | 2 | 68.51% |
| ADI240621C00185000 | 2024-04-24 9:47AM EDT | 2024-06-21 | 19.80 | 30.30 | 33.80 | 0.00 | - | 1 | 198 | 50.72% |
| ADI240719C00185000 | 2024-05-09 11:56AM EDT | 2024-07-19 | 22.50 | 31.90 | 34.50 | 0.00 | - | 2 | 84 | 40.43% |
| ADI240920C00185000 | 2024-05-07 2:32PM EDT | 2024-09-20 | 26.44 | 33.90 | 37.00 | 0.00 | - | 5 | 51 | 35.96% |
| ADI241220C00185000 | 2024-04-19 10:24AM EDT | 2024-12-20 | 20.40 | 37.40 | 38.30 | 0.00 | - | 25 | 26 | 29.99% |
| ADI250117C00185000 | 2024-05-03 10:19AM EDT | 2025-01-17 | 29.62 | 40.20 | 42.90 | 0.00 | - | 9 | 87 | 36.77% |
| ADI260116C00185000 | 2024-03-18 1:31PM EDT | 2026-01-16 | 37.58 | 33.00 | 36.30 | 0.00 | - | 1 | 55 | 15.20% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524P00185000 | 2024-05-17 11:00AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.05 | 0.00 | - | 78 | 135 | 69.53% |
| ADI240531P00185000 | 2024-05-16 10:25AM EDT | 2024-05-31 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 45.61% |
| ADI240607P00185000 | 2024-05-17 3:36PM EDT | 2024-06-07 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 39.06% |
| ADI240621P00185000 | 2024-05-21 1:44PM EDT | 2024-06-21 | 0.18 | 0.10 | 0.30 | -0.16 | -47.06% | 10 | 876 | 31.10% |
| ADI240628P00185000 | 2024-05-15 10:36AM EDT | 2024-06-28 | 0.56 | 0.15 | 0.45 | 0.00 | - | - | 10 | 30.47% |
| ADI240719P00185000 | 2024-05-21 1:19PM EDT | 2024-07-19 | 0.45 | 0.45 | 0.60 | -0.04 | -8.16% | 21 | 299 | 26.03% |
| ADI240920P00185000 | 2024-05-21 10:18AM EDT | 2024-09-20 | 2.38 | 2.00 | 2.55 | -0.02 | -0.83% | 1 | 211 | 27.03% |
| ADI241220P00185000 | 2024-05-21 2:47PM EDT | 2024-12-20 | 4.90 | 4.70 | 5.10 | -7.20 | -59.50% | 5 | 43 | 26.66% |
| ADI250117P00185000 | 2024-05-20 10:55AM EDT | 2025-01-17 | 5.50 | 5.40 | 6.00 | 0.00 | - | 7 | 895 | 26.91% |
| ADI250620P00185000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 9.00 | 8.80 | 11.50 | 0.00 | - | 2 | 136 | 29.08% |
| ADI260116P00185000 | 2024-05-20 11:13AM EDT | 2026-01-16 | 13.50 | 11.50 | 15.50 | +0.30 | +2.27% | 1 | 21 | 27.93% |
© 2024 Yahoo. All rights reserved.