Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
Strike:250.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524C00250000 | 2024-05-10 3:50PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 10 | 59.57% |
| ADI240621C00250000 | 2024-05-14 10:48AM EDT | 2024-06-21 | 0.17 | 0.10 | 0.25 | 0.00 | - | 25 | 200 | 26.86% |
| ADI240719C00250000 | 2024-05-20 10:45AM EDT | 2024-07-19 | 0.60 | 0.50 | 0.65 | -0.05 | -7.69% | 2 | 125 | 23.74% |
| ADI240920C00250000 | 2024-05-20 12:39PM EDT | 2024-09-20 | 3.20 | 2.85 | 3.10 | 0.00 | - | 22 | 371 | 25.84% |
| ADI241220C00250000 | 2024-05-20 2:19PM EDT | 2024-12-20 | 7.29 | 6.90 | 7.30 | 0.00 | - | 22 | 43 | 27.81% |
| ADI250117C00250000 | 2024-05-15 1:16PM EDT | 2025-01-17 | 7.70 | 8.00 | 8.40 | 0.00 | - | 3 | 191 | 27.97% |
| ADI250620C00250000 | 2024-05-17 11:47AM EDT | 2025-06-20 | 14.11 | 13.00 | 14.90 | 0.00 | - | 1 | 226 | 29.73% |
| ADI260116C00250000 | 2024-05-21 12:31PM EDT | 2026-01-16 | 22.10 | 19.50 | 22.40 | +3.20 | +16.93% | 3 | 10 | 30.97% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI250117P00250000 | 2024-03-20 3:21PM EDT | 2025-01-17 | 56.29 | 64.00 | 68.90 | 0.00 | - | 1 | 0 | 63.85% |
© 2024 Yahoo. All rights reserved.