Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
Strike:225.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524C00225000 | 2024-05-23 10:07AM EDT | 2024-05-24 | 12.10 | 11.60 | 11.90 | -3.00 | -19.87% | 5 | 282 | 47.80% |
| ADI240531C00225000 | 2024-05-23 9:34AM EDT | 2024-05-31 | 15.40 | 12.00 | 13.10 | +2.08 | +15.62% | 4 | 383 | 37.54% |
| ADI240607C00225000 | 2024-05-22 11:55AM EDT | 2024-06-07 | 11.45 | 11.70 | 12.60 | 0.00 | - | 12 | 423 | 24.18% |
| ADI240614C00225000 | 2024-05-22 1:40PM EDT | 2024-06-14 | 12.73 | 12.60 | 13.40 | 0.00 | - | 2 | 39 | 25.29% |
| ADI240628C00225000 | 2024-05-22 3:50PM EDT | 2024-06-28 | 15.33 | 13.90 | 14.50 | 0.00 | - | 5 | 11 | 24.78% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524P00225000 | 2024-05-23 10:08AM EDT | 2024-05-24 | 0.10 | 0.05 | 0.15 | 0.00 | - | 40 | 608 | 41.50% |
| ADI240531P00225000 | 2024-05-23 9:42AM EDT | 2024-05-31 | 0.25 | 0.25 | 0.35 | -0.20 | -44.44% | 2 | 540 | 23.71% |
© 2024 Yahoo. All rights reserved.