Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524C00210000 | 2024-05-17 3:48PM EDT | 2024-05-24 | 6.26 | 6.10 | 6.50 | -0.24 | -3.69% | 28 | 158 | 35.38% |
| ADI240531C00210000 | 2024-05-17 2:09PM EDT | 2024-05-31 | 6.45 | 5.50 | 7.40 | -1.65 | -20.37% | 11 | 65 | 30.80% |
| ADI240607C00210000 | 2024-05-16 12:51PM EDT | 2024-06-07 | 8.20 | 7.10 | 7.50 | 0.00 | - | 48 | 177 | 25.67% |
| ADI240614C00210000 | 2024-05-17 12:20PM EDT | 2024-06-14 | 8.20 | 7.70 | 8.20 | -0.77 | -8.58% | 1 | 5 | 25.35% |
| ADI240621C00210000 | 2024-05-17 1:44PM EDT | 2024-06-21 | 8.90 | 8.30 | 8.60 | -0.16 | -1.77% | 82 | 6,611 | 24.26% |
| ADI240719C00210000 | 2024-05-17 3:35PM EDT | 2024-07-19 | 11.00 | 10.70 | 11.00 | -0.17 | -1.52% | 12 | 1,054 | 25.07% |
| ADI240920C00210000 | 2024-05-17 9:55AM EDT | 2024-09-20 | 16.59 | 15.40 | 16.00 | +0.19 | +1.16% | 1 | 570 | 27.92% |
| ADI241220C00210000 | 2024-05-16 1:48PM EDT | 2024-12-20 | 21.93 | 21.10 | 21.70 | 0.00 | - | 5 | 492 | 30.10% |
| ADI250117C00210000 | 2024-05-16 2:34PM EDT | 2025-01-17 | 23.30 | 22.60 | 24.20 | 0.00 | - | 2 | 1,065 | 31.97% |
| ADI250620C00210000 | 2024-05-09 2:38PM EDT | 2025-06-20 | 25.00 | 29.30 | 31.30 | 0.00 | - | 13 | 338 | 33.19% |
| ADI260116C00210000 | 2024-05-14 10:56AM EDT | 2026-01-16 | 36.13 | 37.10 | 38.00 | 0.00 | - | 1 | 42 | 33.11% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524P00210000 | 2024-05-17 3:35PM EDT | 2024-05-24 | 1.91 | 1.75 | 1.95 | -0.24 | -11.16% | 29 | 74 | 31.01% |
| ADI240531P00210000 | 2024-05-17 2:30PM EDT | 2024-05-31 | 2.30 | 2.40 | 2.65 | -0.05 | -2.13% | 5 | 15 | 26.51% |
| ADI240621P00210000 | 2024-05-17 3:22PM EDT | 2024-06-21 | 4.00 | 4.20 | 4.50 | -0.35 | -8.05% | 298 | 1,827 | 24.18% |
| ADI240719P00210000 | 2024-05-17 2:17PM EDT | 2024-07-19 | 6.30 | 5.80 | 6.00 | +0.60 | +10.53% | 28 | 196 | 22.41% |
| ADI240920P00210000 | 2024-05-17 12:36PM EDT | 2024-09-20 | 9.50 | 9.50 | 9.80 | +0.10 | +1.06% | 55 | 249 | 23.62% |
| ADI241220P00210000 | 2024-05-17 9:33AM EDT | 2024-12-20 | 13.30 | 13.20 | 13.70 | +0.09 | +0.68% | 2 | 726 | 24.05% |
| ADI250117P00210000 | 2024-05-17 2:54PM EDT | 2025-01-17 | 14.55 | 14.10 | 14.50 | -1.25 | -7.91% | 4 | 165 | 23.80% |
| ADI260116P00210000 | 2024-05-10 3:19PM EDT | 2026-01-16 | 26.50 | 23.10 | 23.80 | 0.00 | - | 16 | 24 | 23.71% |
© 2024 Yahoo. All rights reserved.