Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:27PM EDT. Market open.
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00100000 | 2024-03-28 1:31PM EDT | 2024-05-17 | 97.91 | 88.70 | 92.40 | 0.00 | - | 8 | 2 | 134.18% |
| ADI240621C00100000 | 2023-02-22 10:30AM EDT | 2024-06-21 | 90.32 | 90.40 | 92.30 | 0.00 | - | - | 2 | 101.64% |
| ADI250117C00100000 | 2024-01-10 4:25PM EDT | 2025-01-17 | 90.00 | 94.80 | 99.00 | 0.00 | - | 1 | 10 | 74.04% |
| ADI260116C00100000 | 2024-04-08 10:15AM EDT | 2026-01-16 | 100.00 | 92.50 | 97.00 | 0.00 | - | 1 | 2 | 48.54% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621P00100000 | 2024-04-22 3:08PM EDT | 2024-06-21 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 127 | 83.01% |
| ADI241220P00100000 | 2024-04-12 11:30AM EDT | 2024-12-20 | 0.29 | 0.15 | 0.40 | 0.00 | - | 1 | 1 | 39.84% |
| ADI250117P00100000 | 2024-04-19 11:41AM EDT | 2025-01-17 | 0.37 | 0.20 | 0.45 | 0.00 | - | 10 | 90 | 38.45% |
| ADI260116P00100000 | 2024-04-12 10:00AM EDT | 2026-01-16 | 1.65 | 1.55 | 3.10 | 0.00 | - | 1 | 3 | 37.67% |
© 2024 Yahoo. All rights reserved.