Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524C00240000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.25 | -0.06 | -54.55% | 27 | 1 | 60.45% |
| ADI240531C00240000 | 2024-05-09 9:30AM EDT | 2024-05-31 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 1 | 37.70% |
| ADI240621C00240000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 0.52 | 0.45 | 0.65 | -0.05 | -8.77% | 120 | 1,225 | 25.49% |
| ADI240719C00240000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 1.45 | 1.35 | 1.55 | -0.15 | -9.37% | 17 | 1,557 | 23.62% |
| ADI240920C00240000 | 2024-05-21 2:50PM EDT | 2024-09-20 | 4.80 | 4.70 | 5.10 | -0.30 | -5.88% | 5 | 502 | 26.12% |
| ADI241220C00240000 | 2024-05-21 10:42AM EDT | 2024-12-20 | 10.00 | 9.50 | 10.10 | +0.75 | +8.11% | 26 | 421 | 28.25% |
| ADI250117C00240000 | 2024-05-21 11:46AM EDT | 2025-01-17 | 10.90 | 10.80 | 11.40 | -0.80 | -6.84% | 162 | 343 | 28.52% |
| ADI250620C00240000 | 2024-05-16 1:45PM EDT | 2025-06-20 | 17.15 | 15.90 | 18.40 | 0.00 | - | 1 | 90 | 30.30% |
| ADI260116C00240000 | 2024-05-15 9:37AM EDT | 2026-01-16 | 24.56 | 23.50 | 26.20 | 0.00 | - | 3 | 74 | 31.53% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240531P00240000 | 2024-05-17 3:07PM EDT | 2024-05-31 | 25.63 | 21.50 | 25.90 | 0.00 | - | 2 | 2 | 68.12% |
| ADI240621P00240000 | 2023-12-22 2:02PM EDT | 2024-06-21 | 42.48 | 41.50 | 44.00 | 0.00 | - | 2 | 0 | 112.17% |
| ADI250117P00240000 | 2023-12-26 12:22PM EDT | 2025-01-17 | 44.07 | 46.00 | 48.50 | 0.00 | - | 4 | 3 | 48.48% |
© 2024 Yahoo. All rights reserved.