Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00180000 | 2024-04-24 10:18AM EDT | 2024-05-17 | 21.32 | 25.40 | 28.80 | 0.00 | - | 7 | 37 | 90.92% |
| ADI240524C00180000 | 2024-05-07 10:19AM EDT | 2024-05-24 | 25.13 | 25.70 | 28.90 | 0.00 | - | 1 | 9 | 65.50% |
| ADI240607C00180000 | 2024-05-07 10:19AM EDT | 2024-06-07 | 25.28 | 26.80 | 29.40 | 0.00 | - | 1 | 5 | 50.39% |
| ADI240621C00180000 | 2024-05-07 2:32PM EDT | 2024-06-21 | 25.75 | 26.20 | 29.70 | 0.00 | - | 5 | 437 | 43.02% |
| ADI240719C00180000 | 2024-04-30 3:22PM EDT | 2024-07-19 | 25.20 | 28.80 | 31.30 | 0.00 | - | 45 | 77 | 40.30% |
| ADI240920C00180000 | 2024-04-30 3:59PM EDT | 2024-09-20 | 28.00 | 30.80 | 32.80 | 0.00 | - | 6 | 151 | 33.50% |
| ADI241220C00180000 | 2024-04-29 1:29PM EDT | 2024-12-20 | 34.80 | 36.30 | 38.60 | 0.00 | - | 1 | 115 | 37.26% |
| ADI250117C00180000 | 2024-03-21 3:00PM EDT | 2025-01-17 | 30.10 | 22.10 | 22.60 | 0.00 | - | 25 | 243 | 0.00% |
| ADI250620C00180000 | 2024-04-19 2:28PM EDT | 2025-06-20 | 28.60 | 42.90 | 44.20 | 0.00 | - | 1 | 8 | 35.32% |
| ADI260116C00180000 | 2024-05-06 3:55PM EDT | 2026-01-16 | 47.00 | 49.20 | 50.40 | 0.00 | - | 2 | 6 | 35.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517P00180000 | 2024-05-10 10:00AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 10 | 241 | 49.71% |
| ADI240524P00180000 | 2024-05-09 3:28PM EDT | 2024-05-24 | 0.19 | 0.10 | 0.25 | 0.00 | - | 6 | 231 | 41.02% |
| ADI240531P00180000 | 2024-05-06 11:50AM EDT | 2024-05-31 | 0.25 | 0.05 | 0.40 | -0.30 | -54.55% | 1 | 62 | 36.77% |
| ADI240607P00180000 | 2024-05-09 9:39AM EDT | 2024-06-07 | 0.48 | 0.20 | 0.45 | 0.00 | - | 5 | 5 | 32.67% |
| ADI240621P00180000 | 2024-05-10 11:42AM EDT | 2024-06-21 | 0.65 | 0.50 | 0.60 | -0.35 | -35.00% | 5 | 435 | 28.44% |
| ADI240719P00180000 | 2024-05-10 10:54AM EDT | 2024-07-19 | 1.40 | 1.10 | 1.25 | -0.22 | -13.58% | 1 | 261 | 26.66% |
| ADI240920P00180000 | 2024-04-29 10:21AM EDT | 2024-09-20 | 4.90 | 3.20 | 3.40 | 0.00 | - | 1 | 64 | 27.09% |
| ADI241220P00180000 | 2024-04-11 3:28PM EDT | 2024-12-20 | 9.00 | 5.80 | 6.50 | 0.00 | - | 16 | 444 | 27.69% |
| ADI250117P00180000 | 2024-05-10 11:20AM EDT | 2025-01-17 | 6.81 | 6.40 | 6.70 | -1.49 | -17.95% | 1 | 502 | 26.49% |
| ADI250620P00180000 | 2024-04-23 1:58PM EDT | 2025-06-20 | 15.40 | 9.80 | 10.60 | 0.00 | - | 62 | 77 | 26.56% |
| ADI260116P00180000 | 2024-05-06 11:46AM EDT | 2026-01-16 | 15.70 | 14.00 | 14.70 | 0.00 | - | 1 | 100 | 26.16% |
© 2024 Yahoo. All rights reserved.