Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621C00165000 | 2024-04-18 3:04PM EDT | 2024-06-21 | 25.75 | 47.30 | 51.40 | 0.00 | - | 1 | 201 | 70.43% |
| ADI240719C00165000 | 2024-04-18 3:04PM EDT | 2024-07-19 | 27.33 | 47.90 | 51.70 | 0.00 | - | 1 | 10 | 54.42% |
| ADI240920C00165000 | 2024-05-14 11:23AM EDT | 2024-09-20 | 49.74 | 49.60 | 53.40 | 0.00 | - | 21 | 23 | 45.29% |
| ADI241220C00165000 | 2024-03-22 3:12PM EDT | 2024-12-20 | 37.73 | 29.30 | 30.40 | 0.00 | - | 30 | 30 | 0.00% |
| ADI250117C00165000 | 2024-04-19 1:48PM EDT | 2025-01-17 | 32.60 | 54.20 | 55.30 | 0.00 | - | 6 | 79 | 37.21% |
| ADI250620C00165000 | 2024-04-19 1:28PM EDT | 2025-06-20 | 37.30 | 58.70 | 62.00 | 0.00 | - | 2 | 2 | 40.45% |
| ADI260116C00165000 | 2023-12-20 12:12PM EDT | 2026-01-16 | 51.98 | 50.30 | 53.00 | 0.00 | - | - | 1 | 19.89% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524P00165000 | 2024-05-14 10:21AM EDT | 2024-05-24 | 0.05 | 0.00 | 1.35 | 0.00 | - | 21 | 25 | 116.31% |
| ADI240531P00165000 | 2024-05-14 2:00PM EDT | 2024-05-31 | 0.05 | 0.00 | 1.95 | 0.00 | - | 21 | 21 | 89.11% |
| ADI240621P00165000 | 2024-05-17 1:36PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.70 | -0.32 | -80.00% | 2 | 1,043 | 52.42% |
| ADI240719P00165000 | 2024-05-14 3:49PM EDT | 2024-07-19 | 0.28 | 0.05 | 0.20 | 0.00 | - | 2 | 98 | 31.15% |
| ADI240920P00165000 | 2024-05-13 3:04PM EDT | 2024-09-20 | 1.20 | 0.65 | 0.85 | 0.00 | - | 1 | 65 | 28.80% |
| ADI241220P00165000 | 2024-04-29 3:43PM EDT | 2024-12-20 | 4.02 | 2.10 | 2.30 | 0.00 | - | 1 | 57 | 28.22% |
| ADI250117P00165000 | 2024-05-17 3:36PM EDT | 2025-01-17 | 2.55 | 2.55 | 2.75 | -0.05 | -1.92% | 3 | 404 | 28.02% |
| ADI250620P00165000 | 2024-05-09 3:15PM EDT | 2025-06-20 | 7.00 | 4.30 | 5.60 | 0.00 | - | 9 | 223 | 28.02% |
| ADI260116P00165000 | 2024-04-25 12:20PM EDT | 2026-01-16 | 12.40 | 8.30 | 8.90 | 0.00 | - | 2 | 5 | 27.46% |
© 2024 Yahoo. All rights reserved.