UK markets close in 41 minutes
FTSE 100
8,341.67 -28.66 (-0.34%) FTSE 250
20,655.78 -54.29 (-0.26%) AIM
803.95 +0.08 (+0.01%) GBP/EUR
1.1741 -0.0007 (-0.06%) Bitcoin GBP
53,309.25 -1,678.73 (-3.05%) CMC Crypto 200
1,473.36 -29.30 (-1.95%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:49AM EDT. Market open.
Strike:185.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524C00185000 | 2024-05-14 12:56PM EDT | 2024-05-24 | 26.90 | 50.60 | 50.90 | 0.00 | - | 18 | 19 | 223.63% |
| ADI240531C00185000 | 2024-04-22 11:25AM EDT | 2024-05-31 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI240607C00185000 | 2024-05-22 1:34PM EDT | 2024-06-07 | 51.85 | 50.00 | 52.60 | 0.00 | - | 2 | 2 | 87.13% |
| ADI240621C00185000 | 2024-05-22 1:46PM EDT | 2024-06-21 | 51.13 | 50.00 | 52.60 | 0.00 | - | 2 | 198 | 63.62% |
| ADI240719C00185000 | 2024-05-09 11:56AM EDT | 2024-07-19 | 22.50 | 50.40 | 53.00 | 0.00 | - | 1 | 84 | 56.02% |
| ADI240920C00185000 | 2024-05-07 2:32PM EDT | 2024-09-20 | 26.44 | 52.40 | 53.60 | 0.00 | - | 45 | 51 | 40.93% |
| ADI241220C00185000 | 2024-04-19 10:24AM EDT | 2024-12-20 | 20.40 | 37.40 | 38.30 | 0.00 | - | 25 | 26 | 0.00% |
| ADI250117C00185000 | 2024-05-22 10:10AM EDT | 2025-01-17 | 52.52 | 57.20 | 58.60 | 0.00 | - | 2 | 85 | 39.88% |
| ADI260116C00185000 | 2024-05-22 10:10AM EDT | 2026-01-16 | 64.81 | 68.00 | 70.30 | 0.00 | - | 2 | 55 | 38.45% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524P00185000 | 2024-05-22 12:42PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 133 | 121.88% |
| ADI240531P00185000 | 2024-05-22 9:44AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.50 | 0.00 | - | 13 | 22 | 77.73% |
| ADI240607P00185000 | 2024-05-17 3:36PM EDT | 2024-06-07 | 0.14 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 77.93% |
| ADI240621P00185000 | 2024-05-22 9:30AM EDT | 2024-06-21 | 0.05 | 0.05 | 1.25 | 0.00 | - | 10 | 876 | 50.73% |
| ADI240628P00185000 | 2024-05-15 10:36AM EDT | 2024-06-28 | 0.56 | 0.00 | 0.15 | 0.00 | - | - | 10 | 35.45% |
| ADI240719P00185000 | 2024-05-22 2:25PM EDT | 2024-07-19 | 0.15 | 0.10 | 0.20 | 0.00 | - | 21 | 294 | 29.54% |
| ADI240920P00185000 | 2024-05-23 9:31AM EDT | 2024-09-20 | 0.80 | 0.85 | 1.00 | -0.10 | -11.11% | 6 | 212 | 27.72% |
| ADI241220P00185000 | 2024-05-21 2:47PM EDT | 2024-12-20 | 4.90 | 2.50 | 2.70 | 0.00 | - | 5 | 48 | 27.22% |
| ADI250117P00185000 | 2024-05-22 12:22PM EDT | 2025-01-17 | 3.08 | 3.00 | 3.30 | 0.00 | - | 1 | 895 | 27.23% |
| ADI250620P00185000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 9.00 | 6.00 | 6.50 | 0.00 | - | 2 | 136 | 27.12% |
| ADI260116P00185000 | 2024-05-21 10:34AM EDT | 2026-01-16 | 13.50 | 7.90 | 10.20 | 0.00 | - | 1 | 21 | 26.60% |
© 2024 Yahoo. All rights reserved.