Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:240.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00240000 | 2024-04-09 2:24PM EDT | 2024-05-17 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 25.00% |
| ADI240621C00240000 | 2024-04-30 11:45AM EDT | 2024-06-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 250 | 1,225 | 12.50% |
| ADI240719C00240000 | 2024-05-01 10:27AM EDT | 2024-07-19 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,346 | 12.50% |
| ADI240920C00240000 | 2024-05-01 11:17AM EDT | 2024-09-20 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 307 | 6.25% |
| ADI241220C00240000 | 2024-04-26 2:48PM EDT | 2024-12-20 | 6.80 | 0.00 | 0.00 | 0.00 | - | 100 | 119 | 6.25% |
| ADI250117C00240000 | 2024-04-24 10:03AM EDT | 2025-01-17 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 185 | 6.25% |
| ADI250620C00240000 | 2024-01-24 4:47PM EDT | 2025-06-20 | 12.60 | 8.60 | 9.10 | 0.00 | - | - | 3 | 28.25% |
| ADI260116C00240000 | 2024-04-24 9:35AM EDT | 2026-01-16 | 18.20 | 0.00 | 0.00 | 0.00 | - | 6 | 62 | 3.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621P00240000 | 2023-12-22 2:02PM EDT | 2024-06-21 | 42.48 | 41.50 | 44.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI250117P00240000 | 2023-12-26 12:22PM EDT | 2025-01-17 | 44.07 | 46.00 | 48.50 | 0.00 | - | 4 | 3 | 21.74% |
© 2024 Yahoo. All rights reserved.