Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:43AM EDT. Market open.
Strike:270.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240531C00270000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 32 | 12.50% |
| ADI240621C00270000 | 2024-05-02 9:30AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 63 | 12.50% |
| ADI240719C00270000 | 2024-05-22 1:42PM EDT | 2024-07-19 | 0.80 | 0.00 | 0.00 | 0.00 | - | 124 | 122 | 6.25% |
| ADI240920C00270000 | 2024-05-22 3:55PM EDT | 2024-09-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 111 | 39 | 6.25% |
| ADI241220C00270000 | 2024-05-22 3:08PM EDT | 2024-12-20 | 8.05 | 0.00 | 0.00 | 0.00 | - | 7 | 36 | 3.13% |
| ADI250117C00270000 | 2024-05-22 1:02PM EDT | 2025-01-17 | 9.80 | 0.00 | 0.00 | 0.00 | - | 54 | 251 | 3.13% |
| ADI250620C00270000 | 2024-05-21 10:32AM EDT | 2025-06-20 | 9.10 | 0.00 | 0.00 | 0.00 | - | 22 | 83 | 3.13% |
| ADI260116C00270000 | 2024-04-17 11:34AM EDT | 2026-01-16 | 9.20 | 13.70 | 15.70 | 0.00 | - | 8 | 36 | 22.19% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240920P00270000 | 2024-02-13 11:07AM EDT | 2024-09-20 | 84.19 | 73.70 | 77.70 | 0.00 | - | 1 | 0 | 101.76% |
© 2024 Yahoo. All rights reserved.