Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:190.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524C00190000 | 2024-05-22 1:23PM EDT | 2024-05-24 | 46.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI240531C00190000 | 2024-05-22 1:33PM EDT | 2024-05-31 | 46.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADI240621C00190000 | 2024-05-22 3:37PM EDT | 2024-06-21 | 47.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADI240719C00190000 | 2024-05-22 9:59AM EDT | 2024-07-19 | 44.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240920C00190000 | 2024-05-10 2:25PM EDT | 2024-09-20 | 23.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADI241220C00190000 | 2024-05-22 11:14AM EDT | 2024-12-20 | 51.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI250117C00190000 | 2024-05-21 2:02PM EDT | 2025-01-17 | 37.06 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| ADI250620C00190000 | 2024-05-14 1:10PM EDT | 2025-06-20 | 40.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADI260116C00190000 | 2024-03-11 11:59AM EDT | 2026-01-16 | 37.40 | 35.80 | 38.10 | 0.00 | - | 2 | 17 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524P00190000 | 2024-05-22 1:27PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ADI240531P00190000 | 2024-05-22 10:03AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ADI240607P00190000 | 2024-05-16 11:00AM EDT | 2024-06-07 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADI240614P00190000 | 2024-05-14 10:23AM EDT | 2024-06-14 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADI240621P00190000 | 2024-05-22 12:35PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 12.50% |
| ADI240719P00190000 | 2024-05-22 3:55PM EDT | 2024-07-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| ADI240920P00190000 | 2024-05-22 1:06PM EDT | 2024-09-20 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADI241220P00190000 | 2024-05-22 3:16PM EDT | 2024-12-20 | 3.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADI250117P00190000 | 2024-05-22 1:53PM EDT | 2025-01-17 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADI250620P00190000 | 2024-05-22 12:58PM EDT | 2025-06-20 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADI260116P00190000 | 2024-05-20 12:15PM EDT | 2026-01-16 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.