Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524C00205000 | 2024-05-21 3:16PM EDT | 2024-05-24 | 12.29 | 11.10 | 12.70 | -0.01 | -0.08% | 12 | 183 | 62.84% |
| ADI240531C00205000 | 2024-05-20 2:08PM EDT | 2024-05-31 | 12.90 | 11.80 | 12.90 | 0.00 | - | 1 | 47 | 36.65% |
| ADI240607C00205000 | 2024-05-17 10:21AM EDT | 2024-06-07 | 11.35 | 11.70 | 14.40 | 0.00 | - | 3 | 72 | 39.22% |
| ADI240614C00205000 | 2024-05-14 10:40AM EDT | 2024-06-14 | 9.47 | 11.80 | 14.60 | 0.00 | - | 2 | 7 | 34.16% |
| ADI240628C00205000 | 2024-05-20 1:40PM EDT | 2024-06-28 | 14.80 | 12.80 | 15.70 | 0.00 | - | 4 | 5 | 31.95% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524P00205000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.50 | 0.40 | 0.55 | +0.12 | +31.58% | 657 | 334 | 50.93% |
| ADI240531P00205000 | 2024-05-21 3:56PM EDT | 2024-05-31 | 0.70 | 0.70 | 1.15 | 0.00 | - | 78 | 305 | 35.45% |
| ADI240607P00205000 | 2024-05-21 12:20PM EDT | 2024-06-07 | 1.27 | 1.10 | 1.35 | -0.48 | -27.43% | 20 | 14 | 28.86% |
| ADI240614P00205000 | 2024-05-20 1:06PM EDT | 2024-06-14 | 1.42 | 1.55 | 1.80 | 0.00 | - | 1 | 4 | 27.26% |
| ADI240628P00205000 | 2024-05-21 3:27PM EDT | 2024-06-28 | 2.30 | 2.15 | 2.60 | +0.08 | +3.60% | 1 | 25 | 25.51% |
© 2024 Yahoo. All rights reserved.