Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:235.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621C00235000 | 2024-06-14 3:30PM EDT | 2024-06-21 | 1.27 | 1.10 | 1.30 | -1.27 | -50.00% | 170 | 583 | 21.77% |
| ADI240628C00235000 | 2024-06-14 3:55PM EDT | 2024-06-28 | 2.35 | 2.40 | 2.55 | -1.52 | -39.28% | 14 | 135 | 22.96% |
| ADI240705C00235000 | 2024-06-13 12:21PM EDT | 2024-07-05 | 4.87 | 3.20 | 3.40 | 0.00 | - | 6 | 41 | 22.77% |
| ADI240712C00235000 | 2024-06-14 9:43AM EDT | 2024-07-12 | 4.38 | 4.20 | 4.50 | -2.22 | -33.64% | 1 | 6 | 24.15% |
| ADI240726C00235000 | 2024-06-07 1:02PM EDT | 2024-07-26 | 8.90 | 5.20 | 6.60 | 0.00 | - | 1 | 1 | 26.53% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621P00235000 | 2024-06-14 3:23PM EDT | 2024-06-21 | 4.50 | 4.60 | 5.00 | +1.10 | +32.35% | 127 | 638 | 20.78% |
| ADI240628P00235000 | 2024-06-14 1:38PM EDT | 2024-06-28 | 5.29 | 5.60 | 6.00 | +1.18 | +28.71% | 4 | 97 | 20.84% |
| ADI240705P00235000 | 2024-06-14 3:38PM EDT | 2024-07-05 | 6.20 | 6.30 | 6.60 | +1.30 | +26.53% | 21 | 22 | 19.90% |
| ADI240712P00235000 | 2024-06-14 3:16PM EDT | 2024-07-12 | 7.01 | 7.00 | 7.40 | +1.31 | +22.98% | 1 | 65 | 20.50% |
| ADI240726P00235000 | 2024-06-13 9:30AM EDT | 2024-07-26 | 7.60 | 8.50 | 9.00 | 0.00 | - | 2 | 2 | 21.97% |
| ADI240802P00235000 | 2024-06-13 10:48AM EDT | 2024-08-02 | 8.00 | 8.70 | 9.70 | 0.00 | - | 2 | 2 | 22.45% |
© 2024 Yahoo. All rights reserved.