Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:05AM EDT. Market open.
Strike:190.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00190000 | 2024-05-16 10:27AM EDT | 2024-05-17 | 24.26 | 23.90 | 26.30 | 0.00 | - | 15 | 554 | 174.32% |
| ADI240524C00190000 | 2024-05-14 12:55PM EDT | 2024-05-24 | 21.98 | 23.40 | 26.20 | 0.00 | - | 3 | 11 | 54.98% |
| ADI240531C00190000 | 2024-04-24 10:07AM EDT | 2024-05-31 | 14.00 | 24.20 | 26.10 | 0.00 | - | 1 | 32 | 57.13% |
| ADI240621C00190000 | 2024-05-16 12:31PM EDT | 2024-06-21 | 25.45 | 24.30 | 26.40 | 0.00 | - | 1 | 1,311 | 38.86% |
| ADI240719C00190000 | 2024-05-15 2:45PM EDT | 2024-07-19 | 26.83 | 26.70 | 27.90 | 0.00 | - | 39 | 82 | 35.76% |
| ADI240920C00190000 | 2024-05-10 2:25PM EDT | 2024-09-20 | 23.82 | 30.10 | 30.90 | 0.00 | - | 222 | 313 | 33.47% |
| ADI241220C00190000 | 2024-05-13 10:31AM EDT | 2024-12-20 | 30.95 | 34.80 | 35.40 | 0.00 | - | 1 | 14 | 33.92% |
| ADI250117C00190000 | 2024-05-16 3:44PM EDT | 2025-01-17 | 35.70 | 36.10 | 36.60 | 0.00 | - | 16 | 432 | 33.95% |
| ADI250620C00190000 | 2024-05-14 1:10PM EDT | 2025-06-20 | 40.10 | 42.00 | 43.30 | 0.00 | - | 4 | 9 | 35.26% |
| ADI260116C00190000 | 2024-03-11 11:59AM EDT | 2026-01-16 | 37.40 | 35.80 | 38.10 | 0.00 | - | 2 | 17 | 23.14% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517P00190000 | 2024-05-16 11:02AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.10 | 0.00 | - | 16 | 576 | 103.52% |
| ADI240524P00190000 | 2024-05-16 10:55AM EDT | 2024-05-24 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 24 | 43.26% |
| ADI240531P00190000 | 2024-05-16 10:25AM EDT | 2024-05-31 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 56 | 34.62% |
| ADI240607P00190000 | 2024-05-16 11:00AM EDT | 2024-06-07 | 0.35 | 0.10 | 0.30 | 0.00 | - | 1 | 27 | 29.64% |
| ADI240614P00190000 | 2024-05-14 10:23AM EDT | 2024-06-14 | 0.85 | 0.15 | 0.40 | 0.00 | - | 1 | 4 | 27.42% |
| ADI240621P00190000 | 2024-05-16 1:15PM EDT | 2024-06-21 | 0.50 | 0.35 | 0.50 | 0.00 | - | 20 | 1,653 | 25.86% |
| ADI240719P00190000 | 2024-05-16 1:10PM EDT | 2024-07-19 | 1.10 | 1.05 | 1.15 | 0.00 | - | 6 | 1,379 | 24.05% |
| ADI240920P00190000 | 2024-05-15 3:50PM EDT | 2024-09-20 | 3.50 | 3.30 | 3.60 | 0.00 | - | 15 | 446 | 25.38% |
| ADI241220P00190000 | 2024-04-17 12:19PM EDT | 2024-12-20 | 15.95 | 6.30 | 6.60 | 0.00 | - | 8 | 36 | 25.56% |
| ADI250117P00190000 | 2024-05-16 1:03PM EDT | 2025-01-17 | 7.17 | 7.00 | 7.30 | 0.00 | - | 1 | 234 | 25.33% |
| ADI250620P00190000 | 2024-05-16 11:46AM EDT | 2025-06-20 | 11.85 | 10.80 | 11.40 | 0.00 | - | 200 | 461 | 25.45% |
| ADI260116P00190000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 15.30 | 14.90 | 16.30 | 0.00 | - | 1 | 125 | 25.78% |
© 2024 Yahoo. All rights reserved.