Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Strike:145.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240920C00145000 | 2024-02-21 3:53PM EDT | 2024-09-20 | 50.80 | 50.40 | 53.30 | 0.00 | - | - | 2 | 0.00% |
| ADI241220C00145000 | 2024-06-21 3:07PM EDT | 2024-12-20 | 88.71 | 86.20 | 89.10 | 0.00 | - | 1 | 19 | 54.72% |
| ADI250117C00145000 | 2023-11-03 11:31AM EDT | 2025-01-17 | 36.50 | 47.60 | 48.50 | 0.00 | - | 1 | 17 | 0.00% |
| ADI260116C00145000 | 2023-09-19 10:05AM EDT | 2026-01-16 | 53.23 | 43.70 | 47.60 | 0.00 | - | - | 2 | 0.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240920P00145000 | 2024-05-14 9:30AM EDT | 2024-09-20 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 25.00% |
| ADI241220P00145000 | 2024-05-15 3:44PM EDT | 2024-12-20 | 0.80 | 0.25 | 0.50 | 0.00 | - | 66 | 16 | 34.60% |
| ADI250117P00145000 | 2024-05-22 9:33AM EDT | 2025-01-17 | 0.68 | 0.50 | 0.65 | 0.00 | - | 1 | 126 | 33.67% |
| ADI250620P00145000 | 2024-05-22 12:00PM EDT | 2025-06-20 | 1.50 | 0.00 | 3.50 | 0.00 | - | 4 | 18 | 37.27% |
| ADI260116P00145000 | 2024-05-09 12:57PM EDT | 2026-01-16 | 6.10 | 2.85 | 5.00 | 0.00 | - | 1 | 12 | 32.95% |
© 2024 Yahoo. All rights reserved.