Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524C00170000 | 2024-04-24 12:47PM EDT | 2024-05-24 | 28.19 | 43.70 | 46.30 | 0.00 | - | 6 | 0 | 112.79% |
| ADI240621C00170000 | 2024-05-13 3:08PM EDT | 2024-06-21 | 39.00 | 42.30 | 46.30 | 0.00 | - | 1 | 346 | 63.50% |
| ADI240719C00170000 | 2024-05-01 11:51AM EDT | 2024-07-19 | 27.90 | 43.10 | 46.80 | 0.00 | - | 2 | 5 | 50.35% |
| ADI240920C00170000 | 2024-05-17 11:04AM EDT | 2024-09-20 | 47.10 | 46.10 | 47.30 | +0.30 | +0.64% | 3 | 46 | 37.60% |
| ADI250117C00170000 | 2024-03-27 10:54AM EDT | 2025-01-17 | 33.20 | 40.70 | 41.30 | 0.00 | - | 1 | 81 | 0.00% |
| ADI250620C00170000 | 2024-04-05 1:20PM EDT | 2025-06-20 | 42.10 | 43.80 | 45.20 | 0.00 | - | 2 | 2 | 15.60% |
| ADI260116C00170000 | 2024-03-18 1:31PM EDT | 2026-01-16 | 45.99 | 41.50 | 44.30 | 0.00 | - | 1 | 7 | 8.97% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524P00170000 | 2024-05-14 3:50PM EDT | 2024-05-24 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 11 | 105.32% |
| ADI240531P00170000 | 2024-05-15 1:12PM EDT | 2024-05-31 | 0.05 | 0.00 | 2.15 | 0.00 | - | 7 | 18 | 82.74% |
| ADI240607P00170000 | 2024-05-01 12:01PM EDT | 2024-06-07 | 0.75 | 0.00 | 1.95 | 0.00 | - | - | 2 | 66.02% |
| ADI240621P00170000 | 2024-05-16 3:47PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.10 | 0.00 | - | 11 | 10,217 | 33.99% |
| ADI240719P00170000 | 2024-05-16 11:21AM EDT | 2024-07-19 | 0.22 | 0.10 | 0.25 | 0.00 | - | 2 | 87 | 29.10% |
| ADI240920P00170000 | 2024-05-17 3:29PM EDT | 2024-09-20 | 1.00 | 1.00 | 1.20 | -0.05 | -4.76% | 11 | 106 | 28.33% |
| ADI241220P00170000 | 2024-05-17 3:36PM EDT | 2024-12-20 | 2.70 | 2.70 | 2.90 | -0.10 | -3.57% | 3 | 169 | 27.70% |
| ADI250117P00170000 | 2024-05-17 3:25PM EDT | 2025-01-17 | 3.20 | 3.20 | 3.60 | -0.10 | -3.03% | 10 | 520 | 28.02% |
| ADI250620P00170000 | 2024-05-16 10:59AM EDT | 2025-06-20 | 6.24 | 5.90 | 6.70 | 0.00 | - | 1 | 36 | 27.80% |
| ADI260116P00170000 | 2024-05-16 1:27PM EDT | 2026-01-16 | 9.60 | 9.50 | 10.20 | 0.00 | - | 10 | 23 | 27.19% |
© 2024 Yahoo. All rights reserved.