Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524C00185000 | 2024-05-14 12:56PM EDT | 2024-05-24 | 26.90 | 28.40 | 31.30 | 0.00 | - | 18 | 19 | 75.54% |
| ADI240531C00185000 | 2024-04-22 11:25AM EDT | 2024-05-31 | 7.50 | 27.30 | 31.40 | 0.00 | - | 2 | 4 | 73.51% |
| ADI240607C00185000 | 2024-04-29 9:51AM EDT | 2024-06-07 | 19.40 | 27.50 | 30.90 | 0.00 | - | - | 2 | 55.42% |
| ADI240621C00185000 | 2024-04-24 9:47AM EDT | 2024-06-21 | 19.80 | 28.10 | 31.60 | 0.00 | - | 1 | 198 | 47.83% |
| ADI240719C00185000 | 2024-05-09 11:56AM EDT | 2024-07-19 | 22.50 | 29.70 | 31.00 | 0.00 | - | 2 | 84 | 32.53% |
| ADI240920C00185000 | 2024-05-07 2:32PM EDT | 2024-09-20 | 26.44 | 32.20 | 35.30 | 0.00 | - | 5 | 51 | 36.33% |
| ADI241220C00185000 | 2024-04-19 10:24AM EDT | 2024-12-20 | 20.40 | 37.40 | 38.30 | 0.00 | - | 25 | 26 | 33.66% |
| ADI250117C00185000 | 2024-05-03 10:19AM EDT | 2025-01-17 | 29.62 | 38.70 | 40.50 | 0.00 | - | 9 | 87 | 35.61% |
| ADI260116C00185000 | 2024-03-18 1:31PM EDT | 2026-01-16 | 37.58 | 33.00 | 36.30 | 0.00 | - | 1 | 55 | 17.72% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524P00185000 | 2024-05-17 10:54AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.05 | -0.01 | -12.50% | 78 | 146 | 46.29% |
| ADI240531P00185000 | 2024-05-16 10:25AM EDT | 2024-05-31 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 40.38% |
| ADI240607P00185000 | 2024-05-17 3:36PM EDT | 2024-06-07 | 0.14 | 0.05 | 0.25 | -1.00 | -87.72% | 1 | 2 | 34.33% |
| ADI240621P00185000 | 2024-05-15 1:57PM EDT | 2024-06-21 | 0.34 | 0.20 | 0.35 | 0.00 | - | 12 | 876 | 28.37% |
| ADI240719P00185000 | 2024-05-16 3:55PM EDT | 2024-07-19 | 0.75 | 0.65 | 0.80 | 0.00 | - | 124 | 305 | 25.42% |
| ADI240920P00185000 | 2024-05-17 3:20PM EDT | 2024-09-20 | 2.65 | 2.60 | 2.80 | -0.35 | -11.67% | 1 | 212 | 26.18% |
| ADI241220P00185000 | 2024-04-12 10:27AM EDT | 2024-12-20 | 12.10 | 7.10 | 7.80 | 0.00 | - | 3 | 43 | 30.90% |
| ADI250117P00185000 | 2024-04-29 1:19PM EDT | 2025-01-17 | 9.51 | 6.00 | 6.30 | 0.00 | - | 1 | 888 | 26.22% |
| ADI250620P00185000 | 2024-05-16 3:22PM EDT | 2025-06-20 | 9.90 | 9.40 | 10.20 | 0.00 | - | 151 | 134 | 26.22% |
| ADI260116P00185000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 13.70 | 13.30 | 15.30 | 0.00 | - | 1 | 21 | 26.86% |
© 2024 Yahoo. All rights reserved.