Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Strike:160.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621C00160000 | 2024-06-03 3:43PM EDT | 2024-06-21 | 69.30 | 75.70 | 78.50 | 0.00 | - | 1,250 | 2 | 90.04% |
| ADI240719C00160000 | 2024-04-02 11:18AM EDT | 2024-07-19 | 36.80 | 37.20 | 39.50 | 0.00 | - | 5 | 8 | 0.00% |
| ADI240920C00160000 | 2024-02-21 11:13AM EDT | 2024-09-20 | 40.00 | 38.60 | 39.80 | 0.00 | - | - | 2 | 0.00% |
| ADI241220C00160000 | 2024-04-02 10:00AM EDT | 2024-12-20 | 41.90 | 40.40 | 41.50 | 0.00 | - | - | 1 | 0.00% |
| ADI250117C00160000 | 2024-05-22 9:35AM EDT | 2025-01-17 | 73.50 | 79.50 | 83.50 | 0.00 | - | 1 | 38 | 50.82% |
| ADI260116C00160000 | 2024-05-22 3:57PM EDT | 2026-01-16 | 93.22 | 87.10 | 90.40 | 0.00 | - | 3 | 6 | 41.74% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621P00160000 | 2024-06-04 11:01AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,525 | 2,174 | 67.97% |
| ADI240719P00160000 | 2024-05-28 12:00PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.15 | 0.00 | - | 8 | 94 | 50.49% |
| ADI240920P00160000 | 2024-05-14 3:47PM EDT | 2024-09-20 | 0.74 | 0.15 | 0.30 | 0.00 | - | 1 | 38 | 35.82% |
| ADI241220P00160000 | 2024-04-11 12:22PM EDT | 2024-12-20 | 4.60 | 2.35 | 2.55 | 0.00 | - | 6 | 11 | 40.54% |
| ADI250117P00160000 | 2024-05-28 10:28AM EDT | 2025-01-17 | 1.15 | 0.90 | 1.15 | 0.00 | - | 1 | 578 | 31.43% |
| ADI250620P00160000 | 2024-06-03 12:58PM EDT | 2025-06-20 | 3.32 | 1.50 | 3.50 | 0.00 | - | 24 | 52 | 31.94% |
| ADI260116P00160000 | 2024-05-20 2:38PM EDT | 2026-01-16 | 7.20 | 4.30 | 5.50 | 0.00 | - | 2 | 35 | 29.50% |
© 2024 Yahoo. All rights reserved.