Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:150.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621C00150000 | 2024-02-21 1:59PM EDT | 2024-06-21 | 46.00 | 43.50 | 47.30 | 0.00 | - | 3 | 46 | 0.00% |
| ADI240719C00150000 | 2024-02-20 1:05PM EDT | 2024-07-19 | 41.10 | 45.60 | 49.00 | 0.00 | - | - | 1 | 0.00% |
| ADI250117C00150000 | 2024-03-19 12:42PM EDT | 2025-01-17 | 48.60 | 43.70 | 45.90 | 0.00 | - | 5 | 69 | 0.00% |
| ADI250620C00150000 | 2024-05-22 3:55PM EDT | 2025-06-20 | 95.42 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| ADI260116C00150000 | 2023-11-03 10:26AM EDT | 2026-01-16 | 40.90 | 50.50 | 53.00 | 0.00 | - | 10 | 5 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621P00150000 | 2024-04-22 2:28PM EDT | 2024-06-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| ADI240719P00150000 | 2024-03-28 2:46PM EDT | 2024-07-19 | 0.50 | 0.20 | 0.35 | 0.00 | - | 1 | 273 | 56.25% |
| ADI240920P00150000 | 2024-05-21 2:13PM EDT | 2024-09-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 75 | 12.50% |
| ADI241220P00150000 | 2024-05-15 1:58PM EDT | 2024-12-20 | 1.06 | 0.00 | 0.00 | 0.00 | - | 65 | 11 | 12.50% |
| ADI250117P00150000 | 2024-05-20 1:37PM EDT | 2025-01-17 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 218 | 12.50% |
| ADI250620P00150000 | 2024-05-22 9:34AM EDT | 2025-06-20 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 12.50% |
| ADI260116P00150000 | 2024-05-22 10:43AM EDT | 2026-01-16 | 4.07 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
© 2024 Yahoo. All rights reserved.