Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Strike:195.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524C00195000 | 2024-05-07 9:54AM EDT | 2024-05-24 | 11.60 | 19.40 | 21.30 | 0.00 | - | 2 | 181 | 56.74% |
| ADI240531C00195000 | 2024-04-30 1:24PM EDT | 2024-05-31 | 10.90 | 19.40 | 20.70 | 0.00 | - | 12 | 66 | 41.70% |
| ADI240607C00195000 | 2024-05-02 2:19PM EDT | 2024-06-07 | 7.57 | 19.50 | 22.10 | 0.00 | - | - | 4 | 47.06% |
| ADI240614C00195000 | 2024-05-06 9:34AM EDT | 2024-06-14 | 10.30 | 19.70 | 21.80 | 0.00 | - | - | 2 | 37.68% |
| ADI240621C00195000 | 2024-05-17 3:38PM EDT | 2024-06-21 | 20.53 | 20.30 | 21.10 | 0.00 | - | 6 | 1,574 | 28.11% |
| ADI240719C00195000 | 2024-05-09 11:56AM EDT | 2024-07-19 | 15.00 | 21.90 | 22.40 | 0.00 | - | 5 | 300 | 27.14% |
| ADI240920C00195000 | 2024-05-15 11:55AM EDT | 2024-09-20 | 25.30 | 25.70 | 27.00 | 0.00 | - | 325 | 359 | 31.29% |
| ADI241220C00195000 | 2024-05-01 12:29PM EDT | 2024-12-20 | 19.50 | 30.70 | 31.70 | 0.00 | - | 13 | 68 | 32.14% |
| ADI250117C00195000 | 2024-05-17 12:56PM EDT | 2025-01-17 | 32.15 | 31.90 | 32.70 | 0.00 | - | 1 | 348 | 31.85% |
| ADI250620C00195000 | 2024-04-19 2:11PM EDT | 2025-06-20 | 21.80 | 0.00 | 0.00 | 0.00 | - | 52 | 114 | 0.00% |
| ADI260116C00195000 | 2024-05-20 9:33AM EDT | 2026-01-16 | 46.70 | 44.70 | 46.50 | 0.00 | - | 3 | 110 | 34.01% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524P00195000 | 2024-05-20 12:13PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.15 | 0.00 | - | 13 | 182 | 51.56% |
| ADI240531P00195000 | 2024-05-16 3:18PM EDT | 2024-05-31 | 0.28 | 0.00 | 0.25 | 0.00 | - | 11 | 146 | 34.23% |
| ADI240607P00195000 | 2024-05-20 11:44AM EDT | 2024-06-07 | 0.30 | 0.30 | 0.40 | 0.00 | - | 6 | 11 | 29.59% |
| ADI240614P00195000 | 2024-05-09 1:05PM EDT | 2024-06-14 | 2.82 | 0.50 | 0.60 | 0.00 | - | 3 | 3 | 27.66% |
| ADI240621P00195000 | 2024-05-20 2:27PM EDT | 2024-06-21 | 0.62 | 0.65 | 0.75 | 0.00 | - | 168 | 2,754 | 25.93% |
| ADI240628P00195000 | 2024-05-20 11:43AM EDT | 2024-06-28 | 0.77 | 0.85 | 1.00 | 0.00 | - | 2 | 2 | 25.48% |
| ADI240719P00195000 | 2024-05-21 9:58AM EDT | 2024-07-19 | 1.61 | 1.55 | 1.70 | +0.19 | +13.38% | 1 | 1,114 | 24.34% |
| ADI240920P00195000 | 2024-05-15 3:50PM EDT | 2024-09-20 | 4.60 | 4.30 | 4.60 | 0.00 | - | 16 | 409 | 25.50% |
| ADI241220P00195000 | 2024-05-09 1:15PM EDT | 2024-12-20 | 11.20 | 7.60 | 7.90 | 0.00 | - | 20 | 584 | 25.58% |
| ADI250117P00195000 | 2024-05-20 11:59AM EDT | 2025-01-17 | 8.00 | 8.30 | 8.60 | 0.00 | - | 6 | 759 | 25.25% |
| ADI250620P00195000 | 2024-05-10 2:35PM EDT | 2025-06-20 | 16.00 | 11.70 | 12.80 | 0.00 | - | 16 | 59 | 25.17% |
| ADI260116P00195000 | 2024-05-20 12:15PM EDT | 2026-01-16 | 16.40 | 16.80 | 17.90 | 0.00 | - | 1 | 86 | 25.53% |
© 2024 Yahoo. All rights reserved.