Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:200.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240426C00200000 | 2024-04-25 3:37PM EDT | 2024-04-26 | 0.90 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 6.25% |
| ADI240503C00200000 | 2024-04-25 2:47PM EDT | 2024-05-03 | 2.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| ADI240510C00200000 | 2024-04-25 1:30PM EDT | 2024-05-10 | 3.38 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| ADI240517C00200000 | 2024-04-25 2:14PM EDT | 2024-05-17 | 4.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ADI240524C00200000 | 2024-04-25 3:07PM EDT | 2024-05-24 | 6.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| ADI240531C00200000 | 2024-04-24 3:20PM EDT | 2024-05-31 | 5.60 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.78% |
| ADI240621C00200000 | 2024-04-25 3:02PM EDT | 2024-06-21 | 7.60 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.78% |
| ADI240719C00200000 | 2024-04-25 10:50AM EDT | 2024-07-19 | 9.51 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| ADI240920C00200000 | 2024-04-25 3:34PM EDT | 2024-09-20 | 14.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| ADI241220C00200000 | 2024-04-22 2:38PM EDT | 2024-12-20 | 13.90 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.39% |
| ADI250117C00200000 | 2024-04-25 3:55PM EDT | 2025-01-17 | 20.16 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| ADI250620C00200000 | 2024-04-23 11:33AM EDT | 2025-06-20 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| ADI260116C00200000 | 2024-04-25 11:17AM EDT | 2026-01-16 | 31.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240426P00200000 | 2024-04-25 3:30PM EDT | 2024-04-26 | 2.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ADI240503P00200000 | 2024-04-25 1:28PM EDT | 2024-05-03 | 4.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ADI240510P00200000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 5.24 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| ADI240517P00200000 | 2024-04-25 12:57PM EDT | 2024-05-17 | 6.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADI240524P00200000 | 2024-04-24 9:57AM EDT | 2024-05-24 | 6.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI240531P00200000 | 2024-04-25 10:05AM EDT | 2024-05-31 | 7.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADI240621P00200000 | 2024-04-25 3:51PM EDT | 2024-06-21 | 9.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| ADI240719P00200000 | 2024-04-25 2:48PM EDT | 2024-07-19 | 11.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ADI240920P00200000 | 2024-04-25 2:21PM EDT | 2024-09-20 | 13.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| ADI241220P00200000 | 2024-04-11 3:29PM EDT | 2024-12-20 | 16.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADI250117P00200000 | 2024-04-19 10:50AM EDT | 2025-01-17 | 23.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ADI250620P00200000 | 2024-04-24 1:03PM EDT | 2025-06-20 | 21.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI260116P00200000 | 2024-03-14 11:31AM EDT | 2026-01-16 | 26.20 | 27.30 | 28.70 | 0.00 | - | 6 | 31 | 26.65% |
© 2024 Yahoo. All rights reserved.