Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00195000 | 2024-05-08 12:04PM EDT | 2024-05-17 | 8.85 | 10.50 | 12.90 | 0.00 | - | 1 | 460 | 38.97% |
| ADI240524C00195000 | 2024-05-07 9:54AM EDT | 2024-05-24 | 11.60 | 12.80 | 13.90 | 0.00 | - | 2 | 181 | 37.62% |
| ADI240531C00195000 | 2024-04-30 1:24PM EDT | 2024-05-31 | 10.90 | 13.70 | 14.30 | 0.00 | - | 12 | 66 | 33.56% |
| ADI240607C00195000 | 2024-05-02 2:19PM EDT | 2024-06-07 | 7.57 | 13.90 | 14.60 | 0.00 | - | - | 4 | 30.82% |
| ADI240614C00195000 | 2024-05-06 9:34AM EDT | 2024-06-14 | 10.30 | 12.70 | 15.20 | 0.00 | - | - | 2 | 30.60% |
| ADI240621C00195000 | 2024-05-07 12:45PM EDT | 2024-06-21 | 13.86 | 14.70 | 15.50 | 0.00 | - | 20 | 1,569 | 29.29% |
| ADI240719C00195000 | 2024-05-09 11:56AM EDT | 2024-07-19 | 15.00 | 15.60 | 17.30 | 0.00 | - | 5 | 300 | 28.63% |
| ADI240920C00195000 | 2024-05-06 12:25PM EDT | 2024-09-20 | 20.80 | 21.00 | 23.10 | +2.60 | +14.29% | 2 | 548 | 33.69% |
| ADI241220C00195000 | 2024-05-01 12:29PM EDT | 2024-12-20 | 19.50 | 26.20 | 26.90 | 0.00 | - | 13 | 68 | 32.26% |
| ADI250117C00195000 | 2024-05-10 11:49AM EDT | 2025-01-17 | 27.20 | 27.30 | 29.30 | +2.20 | +8.80% | 2 | 347 | 34.15% |
| ADI250620C00195000 | 2024-04-19 2:11PM EDT | 2025-06-20 | 21.80 | 33.70 | 34.70 | 0.00 | - | 52 | 114 | 33.48% |
| ADI260116C00195000 | 2024-04-24 10:05AM EDT | 2026-01-16 | 36.66 | 40.50 | 42.10 | 0.00 | - | 2 | 113 | 34.51% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517P00195000 | 2024-05-10 10:11AM EDT | 2024-05-17 | 0.26 | 0.10 | 0.15 | -0.22 | -45.83% | 1 | 371 | 26.47% |
| ADI240524P00195000 | 2024-05-09 2:22PM EDT | 2024-05-24 | 1.42 | 0.95 | 1.10 | 0.00 | - | 8 | 171 | 31.84% |
| ADI240531P00195000 | 2024-05-09 3:00PM EDT | 2024-05-31 | 1.70 | 1.20 | 1.35 | 0.00 | - | 12 | 194 | 28.02% |
| ADI240607P00195000 | 2024-05-10 10:55AM EDT | 2024-06-07 | 2.30 | 1.70 | 1.90 | -0.38 | -14.18% | 2 | 8 | 27.80% |
| ADI240614P00195000 | 2024-05-09 1:05PM EDT | 2024-06-14 | 2.82 | 0.70 | 2.35 | 0.00 | - | 3 | 3 | 27.27% |
| ADI240621P00195000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 2.63 | 2.40 | 2.55 | -0.45 | -14.61% | 3 | 1,481 | 25.84% |
| ADI240719P00195000 | 2024-05-10 2:50PM EDT | 2024-07-19 | 4.00 | 3.70 | 3.90 | -0.67 | -14.35% | 69 | 1,078 | 24.69% |
| ADI240920P00195000 | 2024-05-10 10:26AM EDT | 2024-09-20 | 7.30 | 6.90 | 7.30 | -0.60 | -7.59% | 51 | 317 | 25.76% |
| ADI241220P00195000 | 2024-05-09 1:15PM EDT | 2024-12-20 | 11.20 | 10.20 | 10.60 | 0.00 | - | 20 | 584 | 25.45% |
| ADI250117P00195000 | 2024-05-07 10:39AM EDT | 2025-01-17 | 11.95 | 10.90 | 11.30 | 0.00 | - | 1 | 756 | 25.10% |
| ADI250620P00195000 | 2024-05-10 2:35PM EDT | 2025-06-20 | 16.00 | 13.00 | 16.80 | -2.50 | -13.51% | 16 | 44 | 26.54% |
| ADI260116P00195000 | 2024-05-08 11:13AM EDT | 2026-01-16 | 21.00 | 19.00 | 20.80 | 0.00 | - | 8 | 85 | 25.52% |
© 2024 Yahoo. All rights reserved.