UK markets open in 4 hours 31 minutes
NIKKEI 225
38,636.23 -466.99 (-1.19%) HANG SENG
18,654.64 -214.07 (-1.13%) CRUDE OIL
76.89 +0.02 (+0.03%) GOLD FUTURES
2,330.90 -6.30 (-0.27%) DOW
39,065.26 -605.78 (-1.53%) Bitcoin GBP
53,320.20 -1,420.80 (-2.60%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621C00175000 | 2024-04-30 2:50PM EDT | 2024-06-21 | 28.60 | 57.60 | 62.00 | 0.00 | - | 1 | 181 | 51.56% |
| ADI240719C00175000 | 2024-05-16 2:34PM EDT | 2024-07-19 | 40.60 | 58.10 | 62.40 | 0.00 | - | 2 | 62 | 62.27% |
| ADI240920C00175000 | 2024-05-03 10:19AM EDT | 2024-09-20 | 31.44 | 59.40 | 63.30 | 0.00 | - | 9 | 427 | 46.66% |
| ADI241220C00175000 | 2024-04-22 10:02AM EDT | 2024-12-20 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI250117C00175000 | 2024-05-23 1:44PM EDT | 2025-01-17 | 64.74 | 64.20 | 67.00 | +18.54 | +40.13% | 2 | 313 | 42.19% |
| ADI260116C00175000 | 2024-05-20 1:45PM EDT | 2026-01-16 | 60.83 | 75.00 | 77.40 | 0.00 | - | 1 | 2 | 39.64% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524P00175000 | 2024-05-15 3:55PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 92 | 91 | 209.38% |
| ADI240531P00175000 | 2024-05-21 10:05AM EDT | 2024-05-31 | 0.05 | 0.00 | 1.35 | 0.00 | - | 51 | 97 | 117.73% |
| ADI240607P00175000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.55 | 0.00 | - | 34 | 36 | 73.29% |
| ADI240621P00175000 | 2024-05-22 3:41PM EDT | 2024-06-21 | 0.06 | 0.00 | 1.35 | 0.00 | - | 12 | 971 | 61.84% |
| ADI240628P00175000 | 2024-05-23 12:15PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.50 | +0.05 | +100.00% | 5 | 6 | 52.42% |
| ADI240719P00175000 | 2024-05-14 12:47PM EDT | 2024-07-19 | 0.52 | 0.00 | 1.35 | 0.00 | - | 2 | 105 | 51.22% |
| ADI240920P00175000 | 2024-05-23 1:55PM EDT | 2024-09-20 | 0.53 | 0.45 | 0.60 | -0.62 | -53.91% | 1 | 94 | 29.71% |
| ADI241220P00175000 | 2024-05-20 3:15PM EDT | 2024-12-20 | 3.10 | 1.40 | 1.85 | 0.00 | - | 2 | 55 | 28.78% |
| ADI250117P00175000 | 2024-05-22 1:10PM EDT | 2025-01-17 | 2.10 | 1.80 | 2.45 | 0.00 | - | 500 | 900 | 29.16% |
| ADI250620P00175000 | 2024-05-20 1:13PM EDT | 2025-06-20 | 6.70 | 4.40 | 5.10 | 0.00 | - | 2 | 107 | 28.61% |
| ADI260116P00175000 | 2024-05-20 11:17AM EDT | 2026-01-16 | 10.40 | 5.80 | 8.40 | 0.00 | - | 1 | 35 | 27.92% |
© 2024 Yahoo. All rights reserved.