Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00200000 | 2024-05-16 3:39PM EDT | 2024-05-17 | 14.27 | 13.20 | 15.90 | -1.23 | -7.94% | 208 | 1,226 | 96.68% |
| ADI240524C00200000 | 2024-05-16 10:24AM EDT | 2024-05-24 | 14.63 | 14.20 | 15.40 | -1.07 | -6.82% | 200 | 106 | 47.46% |
| ADI240531C00200000 | 2024-05-15 11:59AM EDT | 2024-05-31 | 14.30 | 14.10 | 15.40 | 0.00 | - | 1 | 41 | 34.66% |
| ADI240607C00200000 | 2024-04-30 10:42AM EDT | 2024-06-07 | 9.40 | 13.90 | 15.60 | 0.00 | - | - | 31 | 30.16% |
| ADI240621C00200000 | 2024-05-16 2:27PM EDT | 2024-06-21 | 15.90 | 15.40 | 16.40 | -1.00 | -5.92% | 9 | 5,046 | 27.99% |
| ADI240719C00200000 | 2024-05-16 12:03PM EDT | 2024-07-19 | 19.00 | 17.60 | 18.30 | +2.41 | +14.53% | 4 | 401 | 27.89% |
| ADI240920C00200000 | 2024-05-16 11:55AM EDT | 2024-09-20 | 23.25 | 20.70 | 22.60 | +2.10 | +9.93% | 1 | 455 | 29.71% |
| ADI241220C00200000 | 2024-04-30 2:52PM EDT | 2024-12-20 | 21.30 | 27.20 | 27.80 | 0.00 | - | 13 | 203 | 31.33% |
| ADI250117C00200000 | 2024-05-16 3:43PM EDT | 2025-01-17 | 29.00 | 28.40 | 29.20 | +4.65 | +19.10% | 2 | 1,569 | 31.65% |
| ADI250620C00200000 | 2024-05-14 10:56AM EDT | 2025-06-20 | 34.13 | 34.70 | 36.10 | 0.00 | - | 1 | 71 | 33.10% |
| ADI260116C00200000 | 2024-05-15 11:08AM EDT | 2026-01-16 | 41.90 | 40.70 | 43.60 | 0.00 | - | 4 | 65 | 34.08% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517P00200000 | 2024-05-15 3:24PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.25 | 0.00 | - | 3 | 1,351 | 73.83% |
| ADI240524P00200000 | 2024-05-16 1:32PM EDT | 2024-05-24 | 0.33 | 0.30 | 0.50 | -0.06 | -15.38% | 64 | 315 | 35.55% |
| ADI240531P00200000 | 2024-05-15 10:54AM EDT | 2024-05-31 | 0.87 | 0.55 | 0.70 | 0.00 | - | 7 | 269 | 28.54% |
| ADI240607P00200000 | 2024-05-15 1:51PM EDT | 2024-06-07 | 1.03 | 0.90 | 1.30 | 0.00 | - | 3 | 8 | 28.78% |
| ADI240614P00200000 | 2024-05-07 3:58PM EDT | 2024-06-14 | 5.20 | 1.25 | 1.60 | 0.00 | - | - | 2 | 27.05% |
| ADI240621P00200000 | 2024-05-16 3:38PM EDT | 2024-06-21 | 1.57 | 1.55 | 1.70 | +0.02 | +1.29% | 43 | 1,760 | 24.85% |
| ADI240719P00200000 | 2024-05-16 2:50PM EDT | 2024-07-19 | 2.87 | 2.85 | 2.95 | +0.13 | +4.74% | 5 | 433 | 23.54% |
| ADI240920P00200000 | 2024-05-15 11:59AM EDT | 2024-09-20 | 6.60 | 6.00 | 6.40 | 0.00 | - | 66 | 778 | 25.04% |
| ADI241220P00200000 | 2024-05-15 9:48AM EDT | 2024-12-20 | 9.80 | 9.50 | 10.10 | 0.00 | - | 1 | 313 | 25.42% |
| ADI250117P00200000 | 2024-04-29 12:39PM EDT | 2025-01-17 | 15.41 | 10.40 | 10.70 | 0.00 | - | 35 | 548 | 24.87% |
| ADI250620P00200000 | 2024-05-16 2:37PM EDT | 2025-06-20 | 14.30 | 12.40 | 16.90 | -0.19 | -1.31% | 9 | 168 | 27.04% |
| ADI260116P00200000 | 2024-05-13 12:12PM EDT | 2026-01-16 | 21.12 | 18.70 | 20.30 | 0.00 | - | 1 | 33 | 25.20% |
© 2024 Yahoo. All rights reserved.