Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:220.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503C00220000 | 2024-04-30 9:40AM EDT | 2024-05-03 | 0.07 | 0.00 | 0.00 | 0.00 | - | 28 | 11 | 50.00% |
| ADI240510C00220000 | 2024-04-25 10:30AM EDT | 2024-05-10 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 12.50% |
| ADI240517C00220000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 1,325 | 12.50% |
| ADI240524C00220000 | 2024-05-01 1:43PM EDT | 2024-05-24 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 432 | 12.50% |
| ADI240531C00220000 | 2024-04-26 3:27PM EDT | 2024-05-31 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| ADI240607C00220000 | 2024-04-29 10:33AM EDT | 2024-06-07 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| ADI240621C00220000 | 2024-05-01 3:39PM EDT | 2024-06-21 | 1.28 | 0.00 | 0.00 | 0.00 | - | 10 | 5,894 | 6.25% |
| ADI240719C00220000 | 2024-05-01 3:55PM EDT | 2024-07-19 | 2.20 | 0.00 | 0.00 | 0.00 | - | 21 | 428 | 6.25% |
| ADI240920C00220000 | 2024-04-30 12:10PM EDT | 2024-09-20 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 397 | 3.13% |
| ADI241220C00220000 | 2024-04-30 3:15PM EDT | 2024-12-20 | 12.27 | 0.00 | 0.00 | 0.00 | - | 29 | 74 | 3.13% |
| ADI250117C00220000 | 2024-04-25 9:35AM EDT | 2025-01-17 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 605 | 3.13% |
| ADI250620C00220000 | 2024-04-22 1:48PM EDT | 2025-06-20 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 3.13% |
| ADI260116C00220000 | 2024-03-25 12:29PM EDT | 2026-01-16 | 20.47 | 22.70 | 24.10 | 0.00 | - | 1 | 21 | 33.29% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517P00220000 | 2024-04-10 9:31AM EDT | 2024-05-17 | 21.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI240524P00220000 | 2024-04-24 1:02PM EDT | 2024-05-24 | 23.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI240621P00220000 | 2024-04-10 9:57AM EDT | 2024-06-21 | 22.81 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 0.00% |
| ADI240920P00220000 | 2024-04-15 12:59PM EDT | 2024-09-20 | 30.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADI250117P00220000 | 2024-01-31 11:30AM EDT | 2025-01-17 | 33.77 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ADI260116P00220000 | 2023-11-14 3:45PM EDT | 2026-01-16 | 48.84 | 32.50 | 35.50 | 0.00 | - | - | 1 | 18.39% |
© 2024 Yahoo. All rights reserved.