Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240426C00185000 | 2024-04-23 11:46AM EDT | 2024-04-26 | 6.11 | 5.80 | 6.30 | +2.51 | +69.72% | 12 | 42 | 41.63% |
| ADI240503C00185000 | 2024-04-23 10:06AM EDT | 2024-05-03 | 6.30 | 7.10 | 7.50 | +1.10 | +21.15% | 3 | 4 | 35.61% |
| ADI240510C00185000 | 2024-04-19 10:35AM EDT | 2024-05-10 | 7.30 | 7.90 | 8.40 | 0.00 | - | 3 | 27 | 33.68% |
| ADI240517C00185000 | 2024-04-22 11:22AM EDT | 2024-05-17 | 5.85 | 8.60 | 8.90 | 0.00 | - | 38 | 143 | 31.29% |
| ADI240524C00185000 | 2024-04-19 2:56PM EDT | 2024-05-24 | 7.47 | 9.40 | 12.00 | 0.00 | - | 17 | 18 | 42.15% |
| ADI240531C00185000 | 2024-04-22 11:25AM EDT | 2024-05-31 | 7.50 | 10.10 | 11.80 | 0.00 | - | 2 | 4 | 37.34% |
| ADI240621C00185000 | 2024-04-23 11:01AM EDT | 2024-06-21 | 11.10 | 11.40 | 11.60 | +1.80 | +19.35% | 12 | 205 | 29.43% |
| ADI240719C00185000 | 2024-04-22 10:31AM EDT | 2024-07-19 | 13.10 | 13.30 | 13.80 | +2.20 | +20.18% | 1 | 85 | 30.42% |
| ADI240920C00185000 | 2024-04-15 1:52PM EDT | 2024-09-20 | 18.40 | 15.80 | 17.80 | 0.00 | - | - | 1 | 31.67% |
| ADI241220C00185000 | 2024-04-19 10:24AM EDT | 2024-12-20 | 20.40 | 21.70 | 22.10 | 0.00 | - | 25 | 26 | 32.16% |
| ADI250117C00185000 | 2024-04-23 11:17AM EDT | 2025-01-17 | 23.00 | 22.00 | 24.50 | -4.90 | -17.56% | 4 | 77 | 34.24% |
| ADI260116C00185000 | 2024-03-18 1:31PM EDT | 2026-01-16 | 37.58 | 33.00 | 36.30 | 0.00 | - | 1 | 55 | 34.55% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240426P00185000 | 2024-04-23 3:54PM EDT | 2024-04-26 | 0.95 | 0.85 | 1.00 | -1.03 | -52.02% | 104 | 402 | 35.79% |
| ADI240503P00185000 | 2024-04-23 12:49PM EDT | 2024-05-03 | 2.00 | 1.90 | 2.05 | -0.78 | -28.06% | 3 | 631 | 31.18% |
| ADI240510P00185000 | 2024-04-23 11:12AM EDT | 2024-05-10 | 2.85 | 2.50 | 2.70 | -1.10 | -27.85% | 2 | 29 | 28.70% |
| ADI240517P00185000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 3.10 | 2.95 | 3.20 | -2.21 | -41.62% | 14 | 406 | 27.11% |
| ADI240524P00185000 | 2024-04-19 1:19PM EDT | 2024-05-24 | 6.20 | 3.70 | 4.30 | 0.00 | - | 1 | 17 | 29.22% |
| ADI240531P00185000 | 2024-04-22 11:15AM EDT | 2024-05-31 | 7.45 | 3.80 | 4.80 | 0.00 | - | 4 | 6 | 28.61% |
| ADI240621P00185000 | 2024-04-23 3:51PM EDT | 2024-06-21 | 5.80 | 5.60 | 5.90 | -1.42 | -19.67% | 7 | 846 | 26.83% |
| ADI240719P00185000 | 2024-04-23 2:55PM EDT | 2024-07-19 | 6.90 | 6.90 | 7.20 | -3.40 | -33.01% | 11 | 263 | 25.79% |
| ADI240920P00185000 | 2024-04-23 12:44PM EDT | 2024-09-20 | 10.00 | 9.80 | 10.10 | -2.40 | -19.35% | 14 | 187 | 25.84% |
| ADI241220P00185000 | 2024-04-12 10:27AM EDT | 2024-12-20 | 12.10 | 12.90 | 13.60 | 0.00 | - | 3 | 43 | 26.24% |
| ADI250117P00185000 | 2024-04-19 12:16PM EDT | 2025-01-17 | 16.50 | 13.50 | 13.90 | 0.00 | - | 8 | 943 | 25.32% |
| ADI250620P00185000 | 2024-04-16 1:10PM EDT | 2025-06-20 | 17.14 | 17.20 | 18.00 | 0.00 | - | 1 | 34 | 25.37% |
| ADI260116P00185000 | 2024-04-04 12:10PM EDT | 2026-01-16 | 18.00 | 20.80 | 21.90 | 0.00 | - | 3 | 16 | 24.77% |
© 2024 Yahoo. All rights reserved.