Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:175.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240419C00175000 | 2024-04-16 11:05AM EDT | 2024-04-19 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| ADI240517C00175000 | 2024-04-11 11:37AM EDT | 2024-05-17 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ADI240621C00175000 | 2024-04-16 3:30PM EDT | 2024-06-21 | 21.50 | 0.00 | 0.00 | 0.00 | - | 25 | 182 | 0.00% |
| ADI240719C00175000 | 2024-04-01 10:00AM EDT | 2024-07-19 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
| ADI240920C00175000 | 2024-04-01 3:53PM EDT | 2024-09-20 | 29.10 | 0.00 | 0.00 | 0.00 | - | 420 | 427 | 0.00% |
| ADI241220C00175000 | 2024-04-10 12:28PM EDT | 2024-12-20 | 33.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ADI250117C00175000 | 2024-04-17 10:58AM EDT | 2025-01-17 | 30.47 | 0.00 | 0.00 | 0.00 | - | 1 | 315 | 0.00% |
| ADI260116C00175000 | 2024-04-10 9:30AM EDT | 2026-01-16 | 51.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240419P00175000 | 2024-04-15 1:36PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5,045 | 25.00% |
| ADI240426P00175000 | 2024-04-17 2:21PM EDT | 2024-04-26 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 642 | 12.50% |
| ADI240503P00175000 | 2024-04-17 3:48PM EDT | 2024-05-03 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| ADI240510P00175000 | 2024-04-10 2:24PM EDT | 2024-05-10 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| ADI240517P00175000 | 2024-04-17 3:00PM EDT | 2024-05-17 | 1.52 | 0.00 | 0.00 | 0.00 | - | 27 | 142 | 6.25% |
| ADI240621P00175000 | 2024-04-17 11:55AM EDT | 2024-06-21 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 850 | 3.13% |
| ADI240719P00175000 | 2024-04-15 2:04PM EDT | 2024-07-19 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 3.13% |
| ADI240920P00175000 | 2024-04-12 3:00PM EDT | 2024-09-20 | 6.20 | 0.00 | 0.00 | 0.00 | - | 17 | 75 | 3.13% |
| ADI241220P00175000 | 2024-04-10 1:39PM EDT | 2024-12-20 | 8.28 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 1.56% |
| ADI250117P00175000 | 2024-04-17 10:58AM EDT | 2025-01-17 | 10.26 | 0.00 | 0.00 | 0.00 | - | 1 | 472 | 1.56% |
| ADI250620P00175000 | 2024-04-16 1:44PM EDT | 2025-06-20 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 1.56% |
| ADI260116P00175000 | 2024-03-11 10:20AM EDT | 2026-01-16 | 15.70 | 14.50 | 16.90 | 0.00 | - | 1 | 34 | 24.47% |
© 2024 Yahoo. All rights reserved.