Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00160000 | 2024-02-21 12:09PM EDT | 2024-05-17 | 34.90 | 33.20 | 36.20 | 0.00 | - | - | 2 | 0.00% |
| ADI240621C00160000 | 2024-04-18 3:04PM EDT | 2024-06-21 | 30.38 | 37.10 | 40.60 | 0.00 | - | 1 | 168 | 50.45% |
| ADI240719C00160000 | 2024-04-02 11:18AM EDT | 2024-07-19 | 36.80 | 38.00 | 41.50 | 0.00 | - | 5 | 8 | 45.79% |
| ADI240920C00160000 | 2024-02-21 11:13AM EDT | 2024-09-20 | 40.00 | 38.60 | 39.80 | 0.00 | - | - | 2 | 28.15% |
| ADI241220C00160000 | 2024-04-02 10:00AM EDT | 2024-12-20 | 41.90 | 43.10 | 46.70 | 0.00 | - | - | 1 | 39.87% |
| ADI250117C00160000 | 2024-02-13 3:25PM EDT | 2025-01-17 | 36.23 | 42.10 | 46.20 | 0.00 | - | 2 | 39 | 36.68% |
| ADI260116C00160000 | 2023-12-18 1:49PM EDT | 2026-01-16 | 55.90 | 49.50 | 50.30 | 0.00 | - | - | 3 | 29.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240426P00160000 | 2024-04-19 3:16PM EDT | 2024-04-26 | 0.07 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 187.79% |
| ADI240503P00160000 | 2024-04-01 3:16PM EDT | 2024-05-03 | 0.11 | 0.00 | 0.45 | 0.00 | - | 2 | 1 | 71.58% |
| ADI240517P00160000 | 2024-04-23 12:04PM EDT | 2024-05-17 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 182 | 41.90% |
| ADI240524P00160000 | 2024-04-10 9:30AM EDT | 2024-05-24 | 0.78 | 0.05 | 0.25 | 0.00 | - | 5 | 6 | 39.94% |
| ADI240621P00160000 | 2024-04-22 1:12PM EDT | 2024-06-21 | 0.50 | 0.35 | 0.50 | -0.65 | -56.52% | 1 | 725 | 32.72% |
| ADI240719P00160000 | 2024-04-25 3:36PM EDT | 2024-07-19 | 0.75 | 0.65 | 0.85 | -0.60 | -44.44% | 2 | 71 | 30.19% |
| ADI240920P00160000 | 2024-04-16 11:56AM EDT | 2024-09-20 | 2.97 | 1.90 | 2.15 | 0.00 | - | 1 | 35 | 29.43% |
| ADI241220P00160000 | 2024-04-11 12:22PM EDT | 2024-12-20 | 4.60 | 3.70 | 4.40 | 0.00 | - | 6 | 11 | 29.66% |
| ADI250117P00160000 | 2024-04-22 3:37PM EDT | 2025-01-17 | 6.40 | 4.20 | 4.60 | 0.00 | - | 47 | 552 | 28.56% |
| ADI250620P00160000 | 2024-02-21 1:53PM EDT | 2025-06-20 | 9.30 | 7.80 | 9.20 | 0.00 | - | - | 2 | 30.81% |
| ADI260116P00160000 | 2024-04-25 11:42AM EDT | 2026-01-16 | 11.00 | 10.10 | 10.80 | +0.20 | +1.85% | 2 | 31 | 27.28% |
© 2024 Yahoo. All rights reserved.