Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240426C00205000 | 2024-04-22 12:10PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.10 | 0.00 | - | 818 | 942 | 45.31% |
| ADI240503C00205000 | 2024-04-22 2:44PM EDT | 2024-05-03 | 0.20 | 0.30 | 0.40 | 0.00 | - | 6 | 196 | 33.06% |
| ADI240510C00205000 | 2024-04-23 1:50PM EDT | 2024-05-10 | 0.70 | 0.60 | 0.75 | +0.25 | +55.56% | 137 | 45 | 30.03% |
| ADI240524C00205000 | 2024-04-23 2:56PM EDT | 2024-05-24 | 1.90 | 1.50 | 4.00 | +0.25 | +15.15% | 1 | 27 | 42.45% |
| ADI240531C00205000 | 2024-04-23 2:24PM EDT | 2024-05-31 | 2.25 | 2.05 | 2.35 | +0.75 | +50.00% | 1 | 5 | 30.05% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240426P00205000 | 2024-04-15 10:40AM EDT | 2024-04-26 | 12.80 | 13.10 | 16.50 | 0.00 | - | 1 | 0 | 88.18% |
| ADI240531P00205000 | 2024-04-15 12:02PM EDT | 2024-05-31 | 14.50 | 14.80 | 17.40 | 0.00 | - | - | 21 | 29.96% |
© 2024 Yahoo. All rights reserved.