Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510C00170000 | 2024-04-19 3:25PM EDT | 2024-05-10 | 14.90 | 30.50 | 34.30 | 0.00 | - | 1 | 1 | 54.15% |
| ADI240517C00170000 | 2024-04-19 3:25PM EDT | 2024-05-17 | 15.40 | 30.80 | 34.50 | 0.00 | - | 1 | 16 | 70.67% |
| ADI240524C00170000 | 2024-04-24 12:47PM EDT | 2024-05-24 | 28.19 | 31.20 | 34.90 | 0.00 | - | 6 | 0 | 64.40% |
| ADI240621C00170000 | 2024-04-26 3:42PM EDT | 2024-06-21 | 33.50 | 32.90 | 35.10 | +3.30 | +10.93% | 4 | 351 | 46.63% |
| ADI240719C00170000 | 2024-04-25 10:42AM EDT | 2024-07-19 | 30.20 | 32.60 | 36.00 | 0.00 | - | 2 | 3 | 41.88% |
| ADI240920C00170000 | 2024-03-18 3:50PM EDT | 2024-09-20 | 30.30 | 25.80 | 28.00 | 0.00 | - | 2 | 27 | 0.00% |
| ADI250117C00170000 | 2024-03-27 10:54AM EDT | 2025-01-17 | 33.20 | 40.70 | 41.30 | 0.00 | - | 1 | 81 | 34.40% |
| ADI250620C00170000 | 2024-04-05 1:20PM EDT | 2025-06-20 | 42.10 | 46.40 | 47.70 | 0.00 | - | 2 | 2 | 36.68% |
| ADI260116C00170000 | 2024-03-18 1:31PM EDT | 2026-01-16 | 45.99 | 41.50 | 44.30 | 0.00 | - | 1 | 7 | 25.97% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503P00170000 | 2024-04-26 10:29AM EDT | 2024-05-03 | 0.25 | 0.00 | 0.45 | +0.01 | +4.17% | 2 | 11 | 67.68% |
| ADI240510P00170000 | 2024-04-22 12:23PM EDT | 2024-05-10 | 0.75 | 0.00 | 0.15 | 0.00 | - | 1 | 59 | 44.73% |
| ADI240517P00170000 | 2024-04-26 9:57AM EDT | 2024-05-17 | 0.15 | 0.10 | 0.15 | -0.12 | -44.44% | 2 | 379 | 36.52% |
| ADI240524P00170000 | 2024-04-26 12:59PM EDT | 2024-05-24 | 0.25 | 0.15 | 0.30 | -1.06 | -80.92% | 1 | 1 | 35.67% |
| ADI240621P00170000 | 2024-04-26 2:48PM EDT | 2024-06-21 | 0.65 | 0.60 | 0.75 | -0.60 | -48.00% | 4 | 10,225 | 30.62% |
| ADI240719P00170000 | 2024-04-25 11:00AM EDT | 2024-07-19 | 1.95 | 1.15 | 1.35 | 0.00 | - | 5 | 84 | 29.10% |
| ADI240920P00170000 | 2024-04-23 10:43AM EDT | 2024-09-20 | 5.10 | 2.95 | 3.20 | 0.00 | - | 10 | 107 | 29.02% |
| ADI241220P00170000 | 2024-04-24 3:47PM EDT | 2024-12-20 | 6.40 | 5.00 | 5.60 | 0.00 | - | 17 | 175 | 28.54% |
| ADI250117P00170000 | 2024-04-25 3:33PM EDT | 2025-01-17 | 6.50 | 5.60 | 6.30 | 0.00 | - | 82 | 542 | 28.46% |
| ADI250620P00170000 | 2024-03-06 1:35PM EDT | 2025-06-20 | 11.30 | 10.70 | 11.50 | 0.00 | - | 10 | 34 | 30.63% |
| ADI260116P00170000 | 2024-04-25 11:58AM EDT | 2026-01-16 | 14.00 | 12.30 | 13.00 | 0.00 | - | 2 | 4 | 26.79% |
© 2024 Yahoo. All rights reserved.