Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240426C00195000 | 2024-04-25 2:47PM EDT | 2024-04-26 | 2.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADI240503C00195000 | 2024-04-25 3:01PM EDT | 2024-05-03 | 4.97 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADI240510C00195000 | 2024-04-25 2:23PM EDT | 2024-05-10 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI240517C00195000 | 2024-04-25 12:46PM EDT | 2024-05-17 | 6.25 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| ADI240524C00195000 | 2024-04-25 1:38PM EDT | 2024-05-24 | 8.50 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| ADI240531C00195000 | 2024-04-24 3:20PM EDT | 2024-05-31 | 8.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ADI240621C00195000 | 2024-04-25 2:01PM EDT | 2024-06-21 | 10.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADI240719C00195000 | 2024-04-25 11:51AM EDT | 2024-07-19 | 11.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ADI240920C00195000 | 2024-04-24 3:54PM EDT | 2024-09-20 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI241220C00195000 | 2024-04-24 10:48AM EDT | 2024-12-20 | 23.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADI250117C00195000 | 2024-04-19 12:35PM EDT | 2025-01-17 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI250620C00195000 | 2024-04-19 2:11PM EDT | 2025-06-20 | 21.80 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| ADI260116C00195000 | 2024-04-24 10:05AM EDT | 2026-01-16 | 36.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240426P00195000 | 2024-04-25 3:02PM EDT | 2024-04-26 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ADI240503P00195000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 2.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| ADI240510P00195000 | 2024-04-25 3:51PM EDT | 2024-05-10 | 3.18 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 1.56% |
| ADI240517P00195000 | 2024-04-25 2:33PM EDT | 2024-05-17 | 3.70 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| ADI240524P00195000 | 2024-04-25 3:07PM EDT | 2024-05-24 | 4.89 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| ADI240531P00195000 | 2024-04-24 1:41PM EDT | 2024-05-31 | 6.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| ADI240621P00195000 | 2024-04-25 2:55PM EDT | 2024-06-21 | 7.33 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.78% |
| ADI240719P00195000 | 2024-04-25 3:36PM EDT | 2024-07-19 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ADI240920P00195000 | 2024-04-24 3:06PM EDT | 2024-09-20 | 12.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| ADI241220P00195000 | 2024-04-24 10:35AM EDT | 2024-12-20 | 13.86 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.39% |
| ADI250117P00195000 | 2024-04-25 10:34AM EDT | 2025-01-17 | 15.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| ADI250620P00195000 | 2024-04-24 11:01AM EDT | 2025-06-20 | 18.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.39% |
| ADI260116P00195000 | 2024-03-14 11:31AM EDT | 2026-01-16 | 24.10 | 25.00 | 26.20 | 0.00 | - | 77 | 78 | 26.98% |
© 2024 Yahoo. All rights reserved.