Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524C00205000 | 2024-05-17 2:58PM EDT | 2024-05-24 | 10.00 | 9.70 | 10.30 | -0.43 | -4.12% | 87 | 181 | 37.38% |
| ADI240531C00205000 | 2024-05-16 11:20AM EDT | 2024-05-31 | 11.65 | 10.20 | 11.60 | 0.00 | - | 2 | 46 | 36.65% |
| ADI240607C00205000 | 2024-05-17 10:21AM EDT | 2024-06-07 | 11.35 | 10.70 | 11.80 | -0.65 | -5.42% | 3 | 69 | 31.12% |
| ADI240614C00205000 | 2024-05-14 10:40AM EDT | 2024-06-14 | 9.47 | 11.10 | 12.60 | 0.00 | - | 2 | 7 | 30.95% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524P00205000 | 2024-05-17 3:01PM EDT | 2024-05-24 | 0.75 | 0.70 | 0.80 | -0.20 | -21.05% | 7 | 244 | 31.91% |
| ADI240531P00205000 | 2024-05-17 3:41PM EDT | 2024-05-31 | 1.10 | 1.10 | 1.25 | -0.18 | -14.06% | 21 | 159 | 26.69% |
| ADI240607P00205000 | 2024-05-17 10:19AM EDT | 2024-06-07 | 1.75 | 1.70 | 1.90 | -0.70 | -28.57% | 11 | 4 | 26.11% |
| ADI240628P00205000 | 2024-05-15 1:28PM EDT | 2024-06-28 | 3.37 | 3.00 | 3.50 | 0.00 | - | 20 | 21 | 25.20% |
© 2024 Yahoo. All rights reserved.