Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00200000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 7.30 | 7.60 | 8.50 | +2.30 | +46.00% | 8 | 1,320 | 37.40% |
| ADI240524C00200000 | 2024-05-08 3:55PM EDT | 2024-05-24 | 8.30 | 8.00 | 9.90 | 0.00 | - | 11 | 110 | 36.44% |
| ADI240531C00200000 | 2024-05-10 12:46PM EDT | 2024-05-31 | 9.39 | 8.80 | 11.80 | +0.54 | +6.10% | 1 | 40 | 40.38% |
| ADI240607C00200000 | 2024-04-30 10:42AM EDT | 2024-06-07 | 9.40 | 8.40 | 10.90 | 0.00 | - | - | 31 | 30.34% |
| ADI240621C00200000 | 2024-05-10 10:24AM EDT | 2024-06-21 | 11.50 | 11.10 | 11.60 | +1.20 | +11.65% | 13 | 5,076 | 27.41% |
| ADI240719C00200000 | 2024-05-10 12:51PM EDT | 2024-07-19 | 13.14 | 13.40 | 13.90 | +0.79 | +6.40% | 12 | 427 | 28.02% |
| ADI240920C00200000 | 2024-05-10 2:10PM EDT | 2024-09-20 | 17.40 | 17.80 | 18.30 | +0.05 | +0.29% | 4 | 453 | 29.56% |
| ADI241220C00200000 | 2024-04-30 2:52PM EDT | 2024-12-20 | 21.30 | 23.20 | 24.20 | 0.00 | - | 13 | 203 | 32.22% |
| ADI250117C00200000 | 2024-05-10 12:22PM EDT | 2025-01-17 | 24.35 | 23.10 | 25.70 | +0.54 | +2.27% | 6 | 1,569 | 32.63% |
| ADI250620C00200000 | 2024-04-29 10:47AM EDT | 2025-06-20 | 29.30 | 30.80 | 31.80 | 0.00 | - | 1 | 71 | 32.95% |
| ADI260116C00200000 | 2024-05-07 9:30AM EDT | 2026-01-16 | 36.73 | 37.80 | 39.40 | 0.00 | - | 10 | 62 | 34.12% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517P00200000 | 2024-05-10 2:04PM EDT | 2024-05-17 | 0.65 | 0.35 | 0.50 | -0.28 | -30.11% | 55 | 1,378 | 25.93% |
| ADI240524P00200000 | 2024-05-10 3:57PM EDT | 2024-05-24 | 2.10 | 1.85 | 2.10 | -0.70 | -25.00% | 20 | 204 | 31.81% |
| ADI240531P00200000 | 2024-05-10 2:07PM EDT | 2024-05-31 | 2.57 | 2.30 | 2.55 | -0.43 | -14.33% | 7 | 279 | 28.42% |
| ADI240607P00200000 | 2024-04-29 10:06AM EDT | 2024-06-07 | 6.29 | 2.95 | 3.20 | 0.00 | - | - | 2 | 27.79% |
| ADI240614P00200000 | 2024-05-07 3:58PM EDT | 2024-06-14 | 5.20 | 3.40 | 3.90 | 0.00 | - | - | 2 | 27.88% |
| ADI240621P00200000 | 2024-05-10 11:55AM EDT | 2024-06-21 | 4.00 | 3.80 | 4.00 | -0.70 | -14.89% | 55 | 831 | 25.79% |
| ADI240719P00200000 | 2024-05-10 3:56PM EDT | 2024-07-19 | 5.20 | 5.20 | 5.50 | -1.00 | -16.13% | 18 | 431 | 24.43% |
| ADI240920P00200000 | 2024-05-10 1:54PM EDT | 2024-09-20 | 9.20 | 8.60 | 8.90 | -0.40 | -4.17% | 46 | 590 | 24.92% |
| ADI241220P00200000 | 2024-05-09 1:01PM EDT | 2024-12-20 | 13.40 | 12.10 | 12.50 | 0.00 | - | 13 | 312 | 24.99% |
| ADI250117P00200000 | 2024-04-29 12:39PM EDT | 2025-01-17 | 15.41 | 12.80 | 13.20 | 0.00 | - | 35 | 548 | 24.62% |
| ADI250620P00200000 | 2024-04-30 11:15AM EDT | 2025-06-20 | 19.80 | 16.80 | 18.70 | 0.00 | - | 1 | 168 | 25.94% |
| ADI260116P00200000 | 2024-05-07 9:43AM EDT | 2026-01-16 | 22.60 | 20.90 | 22.10 | 0.00 | - | 1 | 32 | 24.34% |
© 2024 Yahoo. All rights reserved.