Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621C00145000 | 2023-11-27 11:23AM EDT | 2024-06-21 | 42.10 | 57.10 | 58.90 | 0.00 | - | 1 | 109 | 0.00% |
| ADI240920C00145000 | 2024-02-21 3:53PM EDT | 2024-09-20 | 50.80 | 50.40 | 53.30 | 0.00 | - | - | 2 | 0.00% |
| ADI241220C00145000 | 2024-04-24 12:55PM EDT | 2024-12-20 | 56.00 | 64.10 | 67.50 | 0.00 | - | - | 18 | 46.07% |
| ADI250117C00145000 | 2023-11-03 11:31AM EDT | 2025-01-17 | 36.50 | 47.60 | 48.50 | 0.00 | - | 1 | 17 | 0.00% |
| ADI260116C00145000 | 2023-09-19 10:05AM EDT | 2026-01-16 | 53.23 | 43.70 | 47.60 | 0.00 | - | - | 2 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517P00145000 | 2024-04-26 9:57AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 7 | 133.20% |
| ADI240621P00145000 | 2024-04-22 2:28PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.50 | 0.00 | - | 21 | 647 | 51.61% |
| ADI240920P00145000 | 2024-04-30 12:49PM EDT | 2024-09-20 | 0.68 | 0.30 | 0.50 | 0.00 | - | 3 | 55 | 32.86% |
| ADI241220P00145000 | 2024-05-01 11:14AM EDT | 2024-12-20 | 2.10 | 1.00 | 1.30 | 0.00 | - | 1 | 81 | 30.86% |
| ADI250117P00145000 | 2024-05-08 9:30AM EDT | 2025-01-17 | 1.70 | 1.30 | 1.50 | 0.00 | - | 1 | 129 | 30.10% |
| ADI250620P00145000 | 2024-04-12 9:30AM EDT | 2025-06-20 | 5.00 | 3.10 | 3.60 | 0.00 | - | 1 | 14 | 30.15% |
| ADI260116P00145000 | 2024-05-09 12:57PM EDT | 2026-01-16 | 6.10 | 5.40 | 6.00 | 0.00 | - | 1 | 12 | 29.09% |
© 2024 Yahoo. All rights reserved.