Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:38AM EDT. Market open.
Strike:205.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524C00205000 | 2024-05-22 3:54PM EDT | 2024-05-24 | 33.30 | 31.70 | 32.00 | 0.00 | - | 16 | 175 | 156.79% |
| ADI240531C00205000 | 2024-05-20 2:08PM EDT | 2024-05-31 | 12.90 | 30.20 | 33.60 | 0.00 | - | 1 | 47 | 74.66% |
| ADI240607C00205000 | 2024-05-22 3:55PM EDT | 2024-06-07 | 35.39 | 30.50 | 33.60 | 0.00 | - | 16 | 72 | 57.59% |
| ADI240614C00205000 | 2024-05-14 10:40AM EDT | 2024-06-14 | 9.47 | 31.00 | 33.50 | 0.00 | - | 2 | 7 | 59.27% |
| ADI240628C00205000 | 2024-05-22 2:02PM EDT | 2024-06-28 | 31.50 | 30.60 | 33.80 | 0.00 | - | 1 | 6 | 48.36% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524P00205000 | 2024-05-23 10:15AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 614 | 75.00% |
| ADI240531P00205000 | 2024-05-23 10:22AM EDT | 2024-05-31 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 307 | 45.12% |
| ADI240607P00205000 | 2024-05-22 11:51AM EDT | 2024-06-07 | 0.11 | 0.05 | 0.20 | 0.00 | - | 20 | 25 | 35.50% |
| ADI240614P00205000 | 2024-05-22 11:49AM EDT | 2024-06-14 | 0.18 | 0.10 | 0.20 | 0.00 | - | 108 | 108 | 29.59% |
| ADI240628P00205000 | 2024-05-22 3:20PM EDT | 2024-06-28 | 0.36 | 0.20 | 0.30 | 0.00 | - | 4 | 26 | 25.15% |
© 2024 Yahoo. All rights reserved.