Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00170000 | 2024-04-19 3:25PM EDT | 2024-05-17 | 15.40 | 35.40 | 38.70 | 0.00 | - | 1 | 16 | 123.68% |
| ADI240524C00170000 | 2024-04-24 12:47PM EDT | 2024-05-24 | 28.19 | 35.70 | 39.20 | 0.00 | - | 6 | 0 | 56.93% |
| ADI240621C00170000 | 2024-04-26 3:42PM EDT | 2024-06-21 | 33.50 | 36.10 | 39.50 | 0.00 | - | 4 | 347 | 53.65% |
| ADI240719C00170000 | 2024-05-01 11:51AM EDT | 2024-07-19 | 27.90 | 37.40 | 39.90 | 0.00 | - | 2 | 5 | 43.54% |
| ADI240920C00170000 | 2024-04-30 12:34PM EDT | 2024-09-20 | 36.25 | 38.80 | 41.50 | 0.00 | - | 21 | 47 | 37.14% |
| ADI250117C00170000 | 2024-03-27 10:54AM EDT | 2025-01-17 | 33.20 | 40.70 | 41.30 | 0.00 | - | 1 | 81 | 26.44% |
| ADI250620C00170000 | 2024-04-05 1:20PM EDT | 2025-06-20 | 42.10 | 43.80 | 45.20 | 0.00 | - | 2 | 2 | 27.58% |
| ADI260116C00170000 | 2024-03-18 1:31PM EDT | 2026-01-16 | 45.99 | 41.50 | 44.30 | 0.00 | - | 1 | 7 | 21.18% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517P00170000 | 2024-05-10 11:18AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.45 | -0.19 | -79.17% | 11 | 324 | 81.84% |
| ADI240524P00170000 | 2024-04-26 12:59PM EDT | 2024-05-24 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 52.05% |
| ADI240531P00170000 | 2024-05-03 3:08PM EDT | 2024-05-31 | 0.18 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 45.61% |
| ADI240607P00170000 | 2024-05-01 12:01PM EDT | 2024-06-07 | 0.75 | 0.05 | 0.25 | 0.00 | - | - | 2 | 39.26% |
| ADI240621P00170000 | 2024-05-10 10:34AM EDT | 2024-06-21 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 8 | 10,218 | 31.86% |
| ADI240719P00170000 | 2024-05-02 2:58PM EDT | 2024-07-19 | 1.70 | 0.45 | 0.60 | 0.00 | - | 2 | 86 | 29.10% |
| ADI240920P00170000 | 2024-05-07 2:18PM EDT | 2024-09-20 | 2.32 | 1.75 | 1.90 | 0.00 | - | 3 | 107 | 28.17% |
| ADI241220P00170000 | 2024-04-24 3:47PM EDT | 2024-12-20 | 6.40 | 3.80 | 4.00 | 0.00 | - | 17 | 175 | 27.80% |
| ADI250117P00170000 | 2024-04-25 3:33PM EDT | 2025-01-17 | 6.50 | 4.20 | 4.60 | 0.00 | - | 82 | 542 | 27.64% |
| ADI250620P00170000 | 2024-05-09 3:15PM EDT | 2025-06-20 | 8.20 | 7.20 | 8.00 | 0.00 | - | 3 | 37 | 27.59% |
| ADI260116P00170000 | 2024-04-25 11:58AM EDT | 2026-01-16 | 14.00 | 9.70 | 11.70 | 0.00 | - | 2 | 4 | 27.07% |
© 2024 Yahoo. All rights reserved.