Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240419C00180000 | 2024-04-18 1:55PM EDT | 2024-04-19 | 7.54 | 5.80 | 8.20 | -2.87 | -27.57% | 3 | 80 | 78.32% |
| ADI240426C00180000 | 2024-03-19 11:32AM EDT | 2024-04-26 | 12.50 | 8.60 | 9.20 | 0.00 | - | 4 | 6 | 40.65% |
| ADI240503C00180000 | 2024-04-18 12:36PM EDT | 2024-05-03 | 11.40 | 8.80 | 10.20 | -0.82 | -6.71% | 5 | 1 | 37.78% |
| ADI240517C00180000 | 2024-04-18 10:26AM EDT | 2024-05-17 | 11.40 | 9.70 | 11.50 | -4.95 | -30.28% | 6 | 31 | 34.24% |
| ADI240524C00180000 | 2024-04-08 9:31AM EDT | 2024-05-24 | 18.58 | 12.10 | 12.90 | 0.00 | - | - | 8 | 37.29% |
| ADI240621C00180000 | 2024-04-16 1:30PM EDT | 2024-06-21 | 18.20 | 13.90 | 14.20 | 0.00 | - | 12 | 441 | 32.45% |
| ADI240719C00180000 | 2024-04-16 3:30PM EDT | 2024-07-19 | 19.40 | 13.80 | 16.10 | 0.00 | - | 32 | 73 | 32.44% |
| ADI240920C00180000 | 2024-03-04 11:00AM EDT | 2024-09-20 | 25.00 | 24.00 | 26.90 | 0.00 | - | 1 | 151 | 48.15% |
| ADI241220C00180000 | 2024-03-21 1:29PM EDT | 2024-12-20 | 31.10 | 22.10 | 24.10 | 0.00 | - | 1 | 1 | 33.46% |
| ADI250117C00180000 | 2024-03-21 3:00PM EDT | 2025-01-17 | 30.10 | 23.70 | 26.40 | 0.00 | - | 25 | 243 | 35.40% |
| ADI250620C00180000 | 2024-02-22 11:46AM EDT | 2025-06-20 | 32.10 | 33.80 | 34.90 | 0.00 | - | 8 | 8 | 39.28% |
| ADI260116C00180000 | 2024-02-22 11:30AM EDT | 2026-01-16 | 38.00 | 37.80 | 41.50 | 0.00 | - | 2 | 6 | 39.20% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240419P00180000 | 2024-04-18 12:49PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 6 | 1,226 | 48.24% |
| ADI240426P00180000 | 2024-04-18 11:48AM EDT | 2024-04-26 | 0.88 | 1.10 | 1.25 | -0.09 | -9.28% | 103 | 65 | 36.23% |
| ADI240503P00180000 | 2024-04-18 2:49PM EDT | 2024-05-03 | 1.95 | 1.95 | 2.15 | +0.50 | +34.48% | 3 | 126 | 34.07% |
| ADI240510P00180000 | 2024-04-18 3:48PM EDT | 2024-05-10 | 2.45 | 2.50 | 2.70 | +0.33 | +15.57% | 9 | 22 | 31.71% |
| ADI240517P00180000 | 2024-04-18 2:20PM EDT | 2024-05-17 | 2.95 | 3.00 | 3.20 | +0.55 | +22.92% | 31 | 208 | 30.38% |
| ADI240524P00180000 | 2024-04-12 9:30AM EDT | 2024-05-24 | 2.02 | 3.80 | 4.10 | 0.00 | - | 10 | 15 | 31.59% |
| ADI240621P00180000 | 2024-04-16 9:47AM EDT | 2024-06-21 | 5.40 | 5.50 | 5.80 | +0.45 | +9.09% | 4 | 485 | 29.64% |
| ADI240719P00180000 | 2024-04-18 1:38PM EDT | 2024-07-19 | 6.80 | 6.70 | 7.00 | +0.60 | +9.68% | 8 | 47 | 28.15% |
| ADI240920P00180000 | 2024-04-16 11:56AM EDT | 2024-09-20 | 7.67 | 8.90 | 9.40 | 0.00 | - | 1 | 58 | 26.91% |
| ADI241220P00180000 | 2024-04-11 3:28PM EDT | 2024-12-20 | 9.00 | 12.10 | 12.50 | 0.00 | - | 16 | 444 | 26.65% |
| ADI250117P00180000 | 2024-04-17 11:27AM EDT | 2025-01-17 | 11.90 | 13.00 | 13.30 | 0.00 | - | 5 | 499 | 26.55% |
| ADI250620P00180000 | 2024-03-27 2:12PM EDT | 2025-06-20 | 14.70 | 15.60 | 16.90 | 0.00 | - | 9 | 23 | 25.88% |
| ADI260116P00180000 | 2024-02-08 1:44PM EDT | 2026-01-16 | 18.70 | 17.10 | 18.30 | 0.00 | - | 100 | 100 | 22.68% |
© 2024 Yahoo. All rights reserved.