Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00205000 | 2024-05-10 12:46PM EDT | 2024-05-17 | 3.77 | 3.70 | 4.00 | +0.67 | +21.61% | 159 | 327 | 24.32% |
| ADI240524C00205000 | 2024-05-10 2:18PM EDT | 2024-05-24 | 5.83 | 6.20 | 6.50 | +0.53 | +10.00% | 2 | 195 | 33.13% |
| ADI240531C00205000 | 2024-05-10 1:19PM EDT | 2024-05-31 | 6.50 | 6.60 | 7.00 | +1.50 | +30.00% | 6 | 35 | 29.61% |
| ADI240607C00205000 | 2024-05-10 2:38PM EDT | 2024-06-07 | 6.50 | 7.00 | 8.50 | +0.50 | +8.33% | 23 | 53 | 32.30% |
| ADI240614C00205000 | 2024-05-10 10:37AM EDT | 2024-06-14 | 7.37 | 5.80 | 8.30 | +0.57 | +8.38% | 2 | 4 | 28.10% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517P00205000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 1.45 | 1.40 | 1.55 | -1.25 | -46.30% | 208 | 67 | 21.90% |
| ADI240524P00205000 | 2024-05-10 3:09PM EDT | 2024-05-24 | 4.00 | 3.50 | 3.80 | -0.80 | -16.67% | 86 | 82 | 29.92% |
| ADI240531P00205000 | 2024-05-10 2:07PM EDT | 2024-05-31 | 4.37 | 4.00 | 4.30 | -1.23 | -21.96% | 10 | 139 | 27.00% |
© 2024 Yahoo. All rights reserved.