Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
Strike:210.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00210000 | 2024-05-17 1:19PM EDT | 2024-05-17 | 3.20 | 3.00 | 3.60 | -1.11 | -25.75% | 107 | 939 | 0.00% |
| ADI240524C00210000 | 2024-05-17 10:43AM EDT | 2024-05-24 | 6.80 | 5.70 | 5.90 | +0.30 | +4.62% | 25 | 158 | 26.98% |
| ADI240531C00210000 | 2024-05-17 2:09PM EDT | 2024-05-31 | 6.45 | 6.30 | 6.70 | -1.65 | -20.37% | 11 | 65 | 24.84% |
| ADI240607C00210000 | 2024-05-16 12:51PM EDT | 2024-06-07 | 8.20 | 6.80 | 7.10 | 0.00 | - | 48 | 177 | 22.58% |
| ADI240614C00210000 | 2024-05-17 12:20PM EDT | 2024-06-14 | 8.20 | 7.50 | 8.10 | -0.77 | -8.58% | 1 | 5 | 24.09% |
| ADI240621C00210000 | 2024-05-17 1:44PM EDT | 2024-06-21 | 8.20 | 8.00 | 8.20 | -0.86 | -9.49% | 81 | 6,611 | 22.01% |
| ADI240719C00210000 | 2024-05-17 12:27PM EDT | 2024-07-19 | 11.16 | 10.30 | 10.60 | -0.01 | -0.09% | 10 | 1,054 | 23.49% |
| ADI240920C00210000 | 2024-05-17 9:55AM EDT | 2024-09-20 | 16.59 | 15.20 | 15.60 | +0.19 | +1.16% | 1 | 570 | 26.83% |
| ADI241220C00210000 | 2024-05-16 1:48PM EDT | 2024-12-20 | 21.93 | 20.90 | 21.40 | 0.00 | - | 5 | 492 | 29.44% |
| ADI250117C00210000 | 2024-05-16 2:34PM EDT | 2025-01-17 | 23.30 | 22.20 | 22.70 | 0.00 | - | 2 | 1,065 | 29.60% |
| ADI250620C00210000 | 2024-05-09 2:38PM EDT | 2025-06-20 | 25.00 | 28.30 | 29.80 | 0.00 | - | 13 | 338 | 31.33% |
| ADI260116C00210000 | 2024-05-14 10:56AM EDT | 2026-01-16 | 36.13 | 35.70 | 37.50 | 0.00 | - | 1 | 42 | 32.54% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517P00210000 | 2024-05-16 2:14PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | -0.07 | -63.64% | 1 | 337 | 22.85% |
| ADI240524P00210000 | 2024-05-17 2:14PM EDT | 2024-05-24 | 2.27 | 2.05 | 2.20 | +0.12 | +5.58% | 4 | 74 | 31.59% |
| ADI240531P00210000 | 2024-05-17 2:30PM EDT | 2024-05-31 | 2.85 | 2.65 | 2.85 | +0.50 | +21.28% | 3 | 15 | 27.16% |
| ADI240621P00210000 | 2024-05-17 2:17PM EDT | 2024-06-21 | 4.60 | 4.50 | 4.70 | +0.25 | +5.75% | 266 | 1,827 | 24.83% |
| ADI240719P00210000 | 2024-05-17 2:17PM EDT | 2024-07-19 | 6.30 | 6.10 | 6.20 | +0.60 | +10.53% | 28 | 196 | 22.97% |
| ADI240920P00210000 | 2024-05-17 12:36PM EDT | 2024-09-20 | 9.50 | 9.80 | 10.00 | +0.10 | +1.06% | 55 | 249 | 24.05% |
| ADI241220P00210000 | 2024-05-17 9:33AM EDT | 2024-12-20 | 13.30 | 13.60 | 14.00 | +0.09 | +0.68% | 1 | 726 | 24.55% |
| ADI250117P00210000 | 2024-05-14 2:44PM EDT | 2025-01-17 | 15.80 | 14.50 | 14.80 | 0.00 | - | 2 | 165 | 24.27% |
| ADI260116P00210000 | 2024-05-10 3:19PM EDT | 2026-01-16 | 26.50 | 23.50 | 23.90 | 0.00 | - | 16 | 24 | 23.84% |
© 2024 Yahoo. All rights reserved.