Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:12PM EDT. Market open.
Strike:220.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524C00220000 | 2024-05-21 12:45PM EDT | 2024-05-24 | 2.29 | 2.10 | 2.30 | -0.21 | -8.40% | 36 | 601 | 41.91% |
| ADI240531C00220000 | 2024-05-21 9:46AM EDT | 2024-05-31 | 2.55 | 2.65 | 2.85 | -1.15 | -31.08% | 2 | 405 | 29.14% |
| ADI240607C00220000 | 2024-05-21 12:54PM EDT | 2024-06-07 | 3.33 | 3.10 | 3.40 | -0.47 | -12.37% | 3 | 59 | 25.76% |
| ADI240614C00220000 | 2024-05-20 11:04AM EDT | 2024-06-14 | 3.45 | 3.80 | 4.00 | -0.90 | -20.69% | 2 | 62 | 24.59% |
| ADI240621C00220000 | 2024-05-21 12:55PM EDT | 2024-06-21 | 4.40 | 4.30 | 4.40 | -0.60 | -12.00% | 924 | 6,123 | 23.33% |
| ADI240628C00220000 | 2024-05-21 12:34PM EDT | 2024-06-28 | 5.10 | 5.00 | 5.20 | +0.65 | +14.61% | 11 | 46 | 24.01% |
| ADI240719C00220000 | 2024-05-21 12:27PM EDT | 2024-07-19 | 6.90 | 6.60 | 6.80 | -0.20 | -2.82% | 17 | 690 | 23.98% |
| ADI240920C00220000 | 2024-05-20 3:40PM EDT | 2024-09-20 | 11.90 | 11.60 | 11.80 | -0.51 | -4.11% | 2 | 389 | 26.75% |
| ADI241220C00220000 | 2024-05-15 11:57AM EDT | 2024-12-20 | 16.10 | 17.30 | 17.70 | 0.00 | - | 326 | 405 | 29.20% |
| ADI250117C00220000 | 2024-05-21 11:21AM EDT | 2025-01-17 | 19.11 | 18.90 | 19.30 | -0.49 | -2.50% | 1 | 765 | 29.73% |
| ADI250620C00220000 | 2024-05-20 2:09PM EDT | 2025-06-20 | 26.60 | 25.50 | 26.40 | 0.00 | - | 6 | 28 | 31.16% |
| ADI260116C00220000 | 2024-05-20 2:02PM EDT | 2026-01-16 | 34.70 | 32.60 | 34.40 | 0.00 | - | 6 | 38 | 32.45% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524P00220000 | 2024-05-21 12:12PM EDT | 2024-05-24 | 5.46 | 5.60 | 5.80 | +0.06 | +1.11% | 35 | 160 | 41.21% |
| ADI240531P00220000 | 2024-05-21 12:34PM EDT | 2024-05-31 | 6.00 | 5.90 | 6.20 | +0.20 | +3.45% | 2 | 231 | 27.67% |
| ADI240621P00220000 | 2024-05-20 1:08PM EDT | 2024-06-21 | 7.00 | 7.80 | 8.10 | 0.00 | - | 264 | 412 | 23.90% |
| ADI240719P00220000 | 2024-05-20 3:12PM EDT | 2024-07-19 | 9.20 | 9.30 | 9.60 | 0.00 | - | 4 | 14 | 21.80% |
| ADI240920P00220000 | 2024-05-21 11:52AM EDT | 2024-09-20 | 13.10 | 13.00 | 13.30 | +0.10 | +0.77% | 5 | 29 | 22.64% |
| ADI241220P00220000 | 2024-05-17 2:46PM EDT | 2024-12-20 | 18.60 | 16.90 | 17.30 | 0.00 | - | 53 | 105 | 23.23% |
| ADI250117P00220000 | 2024-05-20 1:27PM EDT | 2025-01-17 | 17.60 | 17.70 | 18.10 | 0.00 | - | 8 | 30 | 22.98% |
| ADI250620P00220000 | 2024-05-16 2:06PM EDT | 2025-06-20 | 23.20 | 21.00 | 22.50 | 0.00 | - | - | 48 | 22.87% |
| ADI260116P00220000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 27.50 | 25.90 | 27.30 | -21.34 | -43.69% | 1 | 1 | 22.82% |
© 2024 Yahoo. All rights reserved.