Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00230000 | 2024-05-08 3:57PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.75 | 0.00 | - | 4 | 83 | 95.21% |
| ADI240524C00230000 | 2024-05-16 12:02PM EDT | 2024-05-24 | 0.44 | 0.25 | 0.40 | -0.08 | -15.38% | 22 | 14 | 34.18% |
| ADI240531C00230000 | 2024-05-09 9:49AM EDT | 2024-05-31 | 0.25 | 0.50 | 0.65 | 0.00 | - | 1 | 1 | 28.32% |
| ADI240607C00230000 | 2024-05-16 12:28PM EDT | 2024-06-07 | 0.85 | 0.65 | 0.85 | -0.20 | -19.05% | 1 | 7 | 25.27% |
| ADI240614C00230000 | 2024-05-10 2:46PM EDT | 2024-06-14 | 0.60 | 0.90 | 1.35 | 0.00 | - | - | 30 | 25.56% |
| ADI240621C00230000 | 2024-05-16 2:08PM EDT | 2024-06-21 | 1.45 | 1.30 | 1.50 | -0.35 | -19.44% | 12 | 2,027 | 23.81% |
| ADI240719C00230000 | 2024-05-16 12:13PM EDT | 2024-07-19 | 3.34 | 2.85 | 3.10 | -0.04 | -1.18% | 8 | 582 | 23.93% |
| ADI240920C00230000 | 2024-05-16 1:32PM EDT | 2024-09-20 | 7.47 | 6.90 | 7.30 | +0.15 | +2.05% | 70 | 377 | 26.47% |
| ADI241220C00230000 | 2024-05-16 10:46AM EDT | 2024-12-20 | 12.40 | 12.20 | 12.60 | -0.16 | -1.27% | 40 | 85 | 28.57% |
| ADI250117C00230000 | 2024-05-15 11:14AM EDT | 2025-01-17 | 13.40 | 13.60 | 14.00 | 0.00 | - | 10 | 1,707 | 28.93% |
| ADI250620C00230000 | 2024-05-16 11:43AM EDT | 2025-06-20 | 21.30 | 20.20 | 21.20 | -0.40 | -1.84% | 15 | 73 | 30.80% |
| ADI260116C00230000 | 2024-05-16 3:24PM EDT | 2026-01-16 | 28.74 | 28.10 | 30.10 | +9.54 | +49.69% | 6 | 302 | 33.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621P00230000 | 2023-06-26 11:30AM EDT | 2024-06-21 | 42.07 | 40.00 | 41.70 | 0.00 | - | - | 1 | 116.77% |
| ADI240719P00230000 | 2024-02-06 4:23PM EDT | 2024-07-19 | 40.50 | 32.80 | 34.80 | 0.00 | - | - | 1 | 67.83% |
| ADI240920P00230000 | 2023-12-28 1:17PM EDT | 2024-09-20 | 32.64 | 37.10 | 38.40 | 0.00 | - | - | 1 | 56.02% |
| ADI250117P00230000 | 2024-05-15 2:49PM EDT | 2025-01-17 | 24.60 | 24.60 | 25.90 | 0.00 | - | 6 | 9 | 23.13% |
© 2024 Yahoo. All rights reserved.