Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503C00190000 | 2024-05-01 2:35PM EDT | 2024-05-03 | 5.87 | 3.90 | 4.90 | -6.78 | -53.60% | 16 | 93 | 35.79% |
| ADI240510C00190000 | 2024-04-24 10:24AM EDT | 2024-05-10 | 12.30 | 5.80 | 6.20 | 0.00 | - | 4 | 29 | 31.20% |
| ADI240517C00190000 | 2024-05-01 11:51AM EDT | 2024-05-17 | 7.77 | 6.80 | 7.20 | -6.93 | -47.14% | 4 | 559 | 30.36% |
| ADI240524C00190000 | 2024-05-01 1:57PM EDT | 2024-05-24 | 9.70 | 8.30 | 8.80 | -1.29 | -11.74% | 2 | 8 | 34.01% |
| ADI240531C00190000 | 2024-04-24 10:07AM EDT | 2024-05-31 | 14.00 | 7.20 | 9.60 | 0.00 | - | 1 | 32 | 33.59% |
| ADI240621C00190000 | 2024-05-01 1:25PM EDT | 2024-06-21 | 11.27 | 10.30 | 10.70 | -5.18 | -31.49% | 26 | 1,319 | 29.82% |
| ADI240719C00190000 | 2024-04-29 2:00PM EDT | 2024-07-19 | 19.20 | 11.40 | 13.00 | 0.00 | - | 1 | 91 | 30.55% |
| ADI240920C00190000 | 2024-04-26 1:45PM EDT | 2024-09-20 | 22.30 | 16.30 | 17.00 | 0.00 | - | 6 | 352 | 31.29% |
| ADI241220C00190000 | 2024-04-23 3:54PM EDT | 2024-12-20 | 19.00 | 20.50 | 21.90 | 0.00 | - | 2 | 13 | 32.53% |
| ADI250117C00190000 | 2024-05-01 10:23AM EDT | 2025-01-17 | 25.00 | 21.30 | 23.30 | +4.80 | +23.76% | 5 | 335 | 32.93% |
| ADI250620C00190000 | 2024-03-08 1:24PM EDT | 2025-06-20 | 32.25 | 29.50 | 30.40 | 0.00 | - | 5 | 5 | 34.95% |
| ADI260116C00190000 | 2024-03-11 11:59AM EDT | 2026-01-16 | 37.40 | 35.80 | 38.10 | 0.00 | - | 2 | 17 | 36.35% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503P00190000 | 2024-05-01 12:50PM EDT | 2024-05-03 | 0.60 | 0.55 | 0.65 | +0.52 | +650.00% | 10 | 217 | 29.22% |
| ADI240510P00190000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 1.65 | 1.65 | 1.90 | +1.20 | +266.67% | 15 | 37 | 27.67% |
| ADI240517P00190000 | 2024-05-01 1:58PM EDT | 2024-05-17 | 1.85 | 2.45 | 2.70 | +0.85 | +85.00% | 14 | 637 | 26.47% |
| ADI240524P00190000 | 2024-05-01 3:01PM EDT | 2024-05-24 | 2.31 | 3.80 | 4.20 | +0.51 | +28.33% | 3 | 23 | 30.28% |
| ADI240531P00190000 | 2024-05-01 12:06PM EDT | 2024-05-31 | 4.20 | 4.10 | 5.10 | +2.20 | +110.00% | 1 | 57 | 30.80% |
| ADI240621P00190000 | 2024-05-01 1:24PM EDT | 2024-06-21 | 5.70 | 5.90 | 6.20 | +2.20 | +62.86% | 27 | 2,000 | 27.68% |
| ADI240719P00190000 | 2024-05-01 10:22AM EDT | 2024-07-19 | 6.80 | 7.20 | 7.60 | +2.00 | +41.67% | 1 | 428 | 26.29% |
| ADI240920P00190000 | 2024-05-01 10:22AM EDT | 2024-09-20 | 9.80 | 10.20 | 10.70 | +2.50 | +34.25% | 1 | 376 | 26.22% |
| ADI241220P00190000 | 2024-04-17 12:19PM EDT | 2024-12-20 | 15.95 | 13.40 | 14.10 | 0.00 | - | 8 | 36 | 26.11% |
| ADI250117P00190000 | 2024-04-25 10:47AM EDT | 2025-01-17 | 13.20 | 14.00 | 15.10 | 0.00 | - | 7 | 226 | 26.23% |
| ADI250620P00190000 | 2024-04-30 11:45AM EDT | 2025-06-20 | 15.50 | 17.70 | 20.10 | 0.00 | - | 9 | 53 | 27.01% |
| ADI260116P00190000 | 2024-04-30 10:33AM EDT | 2026-01-16 | 19.40 | 21.60 | 22.40 | 0.00 | - | 14 | 124 | 24.35% |
© 2024 Yahoo. All rights reserved.