Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:13AM EDT. Market open.
Strike:170.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524C00170000 | 2024-04-24 12:47PM EDT | 2024-05-24 | 28.19 | 63.60 | 63.90 | 0.00 | - | 6 | 0 | 0.00% |
| ADI240621C00170000 | 2024-05-13 3:08PM EDT | 2024-06-21 | 39.00 | 63.00 | 66.40 | 0.00 | - | 1 | 346 | 79.69% |
| ADI240719C00170000 | 2024-05-01 11:51AM EDT | 2024-07-19 | 27.90 | 62.60 | 66.80 | 0.00 | - | 2 | 5 | 60.57% |
| ADI240920C00170000 | 2024-05-17 11:04AM EDT | 2024-09-20 | 47.10 | 63.70 | 67.70 | 0.00 | - | 3 | 45 | 46.35% |
| ADI241220C00170000 | 2024-05-14 11:23AM EDT | 2024-12-20 | 48.35 | 67.20 | 68.90 | 0.00 | - | - | 21 | 38.86% |
| ADI250117C00170000 | 2024-03-27 10:54AM EDT | 2025-01-17 | 33.20 | 40.70 | 41.30 | 0.00 | - | 1 | 81 | 0.00% |
| ADI250620C00170000 | 2024-04-05 1:20PM EDT | 2025-06-20 | 42.10 | 43.80 | 45.20 | 0.00 | - | 2 | 2 | 0.00% |
| ADI260116C00170000 | 2024-03-18 1:31PM EDT | 2026-01-16 | 45.99 | 41.50 | 44.30 | 0.00 | - | 1 | 7 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524P00170000 | 2024-05-14 3:50PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 160.94% |
| ADI240531P00170000 | 2024-05-15 1:12PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 18 | 108.20% |
| ADI240607P00170000 | 2024-05-20 1:19PM EDT | 2024-06-07 | 0.05 | 0.00 | 2.15 | 0.00 | - | 68 | 70 | 99.32% |
| ADI240621P00170000 | 2024-05-22 11:55AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.10 | 0.00 | - | 6 | 10,235 | 48.83% |
| ADI240628P00170000 | 2024-05-14 3:47PM EDT | 2024-06-28 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 65.33% |
| ADI240719P00170000 | 2024-05-22 10:20AM EDT | 2024-07-19 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 87 | 41.11% |
| ADI240920P00170000 | 2024-05-22 2:13PM EDT | 2024-09-20 | 0.40 | 0.35 | 0.50 | 0.00 | - | 12 | 110 | 31.04% |
| ADI241220P00170000 | 2024-05-20 3:50PM EDT | 2024-12-20 | 2.45 | 1.25 | 1.45 | 0.00 | - | 2 | 165 | 29.20% |
| ADI250117P00170000 | 2024-05-21 2:12PM EDT | 2025-01-17 | 2.95 | 1.55 | 1.85 | 0.00 | - | 60 | 478 | 29.13% |
| ADI250620P00170000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 5.70 | 3.70 | 5.40 | 0.00 | - | 2 | 36 | 31.22% |
| ADI260116P00170000 | 2024-05-22 12:32PM EDT | 2026-01-16 | 6.86 | 6.80 | 8.70 | 0.00 | - | 6 | 28 | 30.17% |
© 2024 Yahoo. All rights reserved.