Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:230.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240607C00230000 | 2024-06-05 3:46PM EDT | 2024-06-07 | 5.75 | 4.10 | 6.40 | 0.00 | - | 11 | 473 | 38.48% |
| ADI240614C00230000 | 2024-06-05 11:54AM EDT | 2024-06-14 | 6.30 | 0.00 | 0.00 | 0.00 | - | 23 | 88 | 0.00% |
| ADI240621C00230000 | 2024-06-05 1:20PM EDT | 2024-06-21 | 6.85 | 8.30 | 8.80 | 0.00 | - | 16 | 5,827 | 28.28% |
| ADI240628C00230000 | 2024-06-05 2:47PM EDT | 2024-06-28 | 8.50 | 0.00 | 0.00 | 0.00 | - | 83 | 217 | 0.00% |
| ADI240705C00230000 | 2024-05-29 12:47PM EDT | 2024-07-05 | 6.70 | 9.80 | 10.30 | 0.00 | - | - | 2 | 26.67% |
| ADI240719C00230000 | 2024-06-05 3:35PM EDT | 2024-07-19 | 10.90 | 0.00 | 0.00 | 0.00 | - | 49 | 969 | 0.00% |
| ADI240816C00230000 | 2024-06-05 3:21PM EDT | 2024-08-16 | 13.90 | 0.00 | 0.00 | 0.00 | - | 50 | 179 | 0.00% |
| ADI240920C00230000 | 2024-06-05 11:16AM EDT | 2024-09-20 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 526 | 0.00% |
| ADI241220C00230000 | 2024-06-05 11:57AM EDT | 2024-12-20 | 23.04 | 0.00 | 0.00 | 0.00 | - | 3 | 2,633 | 0.00% |
| ADI250117C00230000 | 2024-06-04 10:58AM EDT | 2025-01-17 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,646 | 0.00% |
| ADI250620C00230000 | 2024-05-30 11:23AM EDT | 2025-06-20 | 29.00 | 0.00 | 0.00 | 0.00 | - | 20 | 99 | 0.00% |
| ADI260116C00230000 | 2024-06-05 9:51AM EDT | 2026-01-16 | 40.30 | 0.00 | 0.00 | 0.00 | - | 5 | 379 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240607P00230000 | 2024-06-05 3:55PM EDT | 2024-06-07 | 0.30 | 0.00 | 0.00 | 0.00 | - | 107 | 698 | 6.25% |
| ADI240614P00230000 | 2024-06-05 3:57PM EDT | 2024-06-14 | 1.45 | 0.00 | 0.00 | 0.00 | - | 80 | 165 | 3.13% |
| ADI240621P00230000 | 2024-06-05 3:39PM EDT | 2024-06-21 | 2.20 | 0.00 | 0.00 | 0.00 | - | 78 | 4,736 | 3.13% |
| ADI240628P00230000 | 2024-06-05 10:00AM EDT | 2024-06-28 | 3.90 | 0.00 | 0.00 | 0.00 | - | 12 | 43 | 3.13% |
| ADI240705P00230000 | 2024-05-23 11:07AM EDT | 2024-07-05 | 4.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
| ADI240712P00230000 | 2024-06-04 1:33PM EDT | 2024-07-12 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 1.56% |
| ADI240719P00230000 | 2024-06-05 2:29PM EDT | 2024-07-19 | 4.85 | 0.00 | 0.00 | 0.00 | - | 383 | 816 | 1.56% |
| ADI240816P00230000 | 2024-06-05 1:02PM EDT | 2024-08-16 | 6.90 | 0.00 | 0.00 | 0.00 | - | 16 | 437 | 1.56% |
| ADI240920P00230000 | 2024-06-05 3:52PM EDT | 2024-09-20 | 9.05 | 0.00 | 0.00 | 0.00 | - | 110 | 370 | 0.78% |
| ADI241220P00230000 | 2024-06-05 2:55PM EDT | 2024-12-20 | 13.72 | 0.00 | 0.00 | 0.00 | - | 77 | 121 | 0.78% |
| ADI250117P00230000 | 2024-06-05 3:33PM EDT | 2025-01-17 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.78% |
| ADI250620P00230000 | 2024-06-05 3:44PM EDT | 2025-06-20 | 19.90 | 0.00 | 0.00 | 0.00 | - | 16 | 31 | 0.78% |
| ADI260116P00230000 | 2024-05-31 1:44PM EDT | 2026-01-16 | 26.80 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 0.39% |
© 2024 Yahoo. All rights reserved.