Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:260.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240607C00260000 | 2024-05-28 12:20PM EDT | 2024-06-07 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 96.14% |
| ADI240614C00260000 | 2024-05-24 10:55AM EDT | 2024-06-14 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| ADI240621C00260000 | 2024-06-04 9:30AM EDT | 2024-06-21 | 0.17 | 0.10 | 0.20 | 0.00 | - | 6 | 211 | 26.22% |
| ADI240719C00260000 | 2024-06-03 10:58AM EDT | 2024-07-19 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 354 | 6.25% |
| ADI240816C00260000 | 2024-06-05 3:49PM EDT | 2024-08-16 | 2.56 | 0.00 | 0.00 | 0.00 | - | 4 | 347 | 6.25% |
| ADI240920C00260000 | 2024-06-05 10:36AM EDT | 2024-09-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 16 | 362 | 3.13% |
| ADI241220C00260000 | 2024-05-31 10:43AM EDT | 2024-12-20 | 9.14 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 3.13% |
| ADI250117C00260000 | 2024-06-04 12:32PM EDT | 2025-01-17 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 199 | 3.13% |
| ADI250620C00260000 | 2024-06-05 11:28AM EDT | 2025-06-20 | 19.00 | 0.00 | 0.00 | 0.00 | - | 7 | 734 | 1.56% |
| ADI260116C00260000 | 2024-05-31 12:19PM EDT | 2026-01-16 | 24.90 | 0.00 | 0.00 | 0.00 | - | 8 | 164 | 1.56% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621P00260000 | 2024-05-23 10:31AM EDT | 2024-06-21 | 25.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240719P00260000 | 2024-05-23 2:11PM EDT | 2024-07-19 | 28.20 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.