Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00190000 | 2024-05-02 10:12AM EDT | 2024-05-17 | 5.80 | 16.20 | 18.00 | 0.00 | - | 25 | 559 | 52.25% |
| ADI240524C00190000 | 2024-05-02 2:54PM EDT | 2024-05-24 | 9.90 | 16.20 | 19.80 | 0.00 | - | 4 | 14 | 55.54% |
| ADI240531C00190000 | 2024-04-24 10:07AM EDT | 2024-05-31 | 14.00 | 16.70 | 20.00 | 0.00 | - | 1 | 32 | 46.78% |
| ADI240621C00190000 | 2024-05-03 9:50AM EDT | 2024-06-21 | 14.70 | 17.90 | 20.30 | 0.00 | - | 2 | 1,318 | 34.56% |
| ADI240719C00190000 | 2024-05-09 3:21PM EDT | 2024-07-19 | 19.54 | 19.00 | 21.20 | 0.00 | - | 1 | 87 | 30.08% |
| ADI240920C00190000 | 2024-05-10 2:25PM EDT | 2024-09-20 | 23.82 | 24.40 | 25.60 | +1.72 | +7.78% | 222 | 351 | 32.50% |
| ADI241220C00190000 | 2024-04-23 3:54PM EDT | 2024-12-20 | 19.00 | 29.30 | 31.20 | 0.00 | - | 2 | 13 | 34.79% |
| ADI250117C00190000 | 2024-05-01 10:23AM EDT | 2025-01-17 | 25.00 | 30.50 | 31.20 | 0.00 | - | 5 | 336 | 32.80% |
| ADI250620C00190000 | 2024-05-07 9:30AM EDT | 2025-06-20 | 35.10 | 36.50 | 37.70 | 0.00 | - | 4 | 9 | 34.03% |
| ADI260116C00190000 | 2024-03-11 11:59AM EDT | 2026-01-16 | 37.40 | 35.80 | 38.10 | 0.00 | - | 2 | 17 | 28.03% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517P00190000 | 2024-05-10 3:06PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 2 | 605 | 32.91% |
| ADI240524P00190000 | 2024-05-09 2:22PM EDT | 2024-05-24 | 0.70 | 0.40 | 0.55 | 0.00 | - | 6 | 32 | 33.23% |
| ADI240531P00190000 | 2024-05-09 2:21PM EDT | 2024-05-31 | 0.75 | 0.60 | 0.75 | -0.15 | -16.67% | 1 | 57 | 29.52% |
| ADI240607P00190000 | 2024-05-10 1:37PM EDT | 2024-06-07 | 1.22 | 0.90 | 1.10 | -0.46 | -27.38% | 1 | 25 | 28.66% |
| ADI240614P00190000 | 2024-05-07 10:14AM EDT | 2024-06-14 | 2.10 | 1.25 | 1.60 | 0.00 | - | 1 | 4 | 29.09% |
| ADI240621P00190000 | 2024-05-10 10:30AM EDT | 2024-06-21 | 1.80 | 1.45 | 1.60 | -0.18 | -9.09% | 2 | 2,007 | 26.55% |
| ADI240719P00190000 | 2024-05-10 2:50PM EDT | 2024-07-19 | 3.00 | 2.55 | 2.75 | -0.32 | -9.64% | 30 | 1,422 | 25.40% |
| ADI240920P00190000 | 2024-05-10 12:02PM EDT | 2024-09-20 | 5.80 | 5.40 | 5.60 | -1.20 | -17.14% | 32 | 419 | 25.84% |
| ADI241220P00190000 | 2024-04-17 12:19PM EDT | 2024-12-20 | 15.95 | 8.60 | 8.90 | 0.00 | - | 8 | 36 | 25.93% |
| ADI250117P00190000 | 2024-04-25 10:47AM EDT | 2025-01-17 | 13.20 | 9.20 | 9.60 | 0.00 | - | 7 | 226 | 25.62% |
| ADI250620P00190000 | 2024-05-03 3:24PM EDT | 2025-06-20 | 15.80 | 13.10 | 13.80 | 0.00 | - | 7 | 60 | 25.60% |
| ADI260116P00190000 | 2024-04-30 10:33AM EDT | 2026-01-16 | 19.40 | 17.00 | 18.00 | 0.00 | - | 14 | 124 | 25.10% |
© 2024 Yahoo. All rights reserved.