Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:210.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240426C00210000 | 2024-04-24 10:50AM EDT | 2024-04-26 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 642 | 25.00% |
| ADI240503C00210000 | 2024-04-24 10:50AM EDT | 2024-05-03 | 0.89 | 0.00 | 0.00 | 0.00 | - | 31 | 657 | 12.50% |
| ADI240510C00210000 | 2024-04-24 10:35AM EDT | 2024-05-10 | 1.30 | 0.00 | 0.00 | 0.00 | - | 59 | 149 | 6.25% |
| ADI240517C00210000 | 2024-04-24 3:38PM EDT | 2024-05-17 | 1.13 | 0.00 | 0.00 | 0.00 | - | 197 | 1,187 | 6.25% |
| ADI240524C00210000 | 2024-04-22 12:00PM EDT | 2024-05-24 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| ADI240531C00210000 | 2024-04-24 12:56PM EDT | 2024-05-31 | 2.45 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 6.25% |
| ADI240621C00210000 | 2024-04-24 10:45AM EDT | 2024-06-21 | 4.68 | 0.00 | 0.00 | 0.00 | - | 210 | 6,527 | 3.13% |
| ADI240719C00210000 | 2024-04-24 12:43PM EDT | 2024-07-19 | 5.50 | 0.00 | 0.00 | 0.00 | - | 76 | 896 | 3.13% |
| ADI240920C00210000 | 2024-04-24 3:48PM EDT | 2024-09-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 35 | 518 | 3.13% |
| ADI241220C00210000 | 2024-04-24 10:51AM EDT | 2024-12-20 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 321 | 1.56% |
| ADI250117C00210000 | 2024-04-24 2:31PM EDT | 2025-01-17 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1,058 | 1.56% |
| ADI250620C00210000 | 2024-04-23 1:20PM EDT | 2025-06-20 | 17.71 | 0.00 | 0.00 | 0.00 | - | 65 | 335 | 1.56% |
| ADI260116C00210000 | 2024-03-14 10:18AM EDT | 2026-01-16 | 28.63 | 24.30 | 26.70 | 0.00 | - | 1 | 37 | 31.16% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240426P00210000 | 2024-04-09 3:55PM EDT | 2024-04-26 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI240517P00210000 | 2024-04-10 9:55AM EDT | 2024-05-17 | 13.51 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| ADI240531P00210000 | 2024-04-24 10:52AM EDT | 2024-05-31 | 12.80 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| ADI240621P00210000 | 2024-04-10 1:58PM EDT | 2024-06-21 | 17.42 | 0.00 | 0.00 | 0.00 | - | 26 | 1,682 | 0.00% |
| ADI240719P00210000 | 2024-04-24 10:14AM EDT | 2024-07-19 | 15.54 | 0.00 | 0.00 | 0.00 | - | 15 | 36 | 0.00% |
| ADI240920P00210000 | 2024-04-03 3:25PM EDT | 2024-09-20 | 21.50 | 0.00 | 0.00 | 0.00 | - | 107 | 104 | 0.00% |
| ADI241220P00210000 | 2024-04-24 12:50PM EDT | 2024-12-20 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ADI250117P00210000 | 2024-04-10 3:37PM EDT | 2025-01-17 | 24.20 | 0.00 | 0.00 | 0.00 | - | 7 | 161 | 0.00% |
| ADI260116P00210000 | 2024-04-09 10:30AM EDT | 2026-01-16 | 29.19 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.