Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00210000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 1.40 | 1.30 | 1.50 | +0.44 | +45.83% | 105 | 1,543 | 23.19% |
| ADI240524C00210000 | 2024-05-10 2:42PM EDT | 2024-05-24 | 3.30 | 3.60 | 4.00 | +0.35 | +11.86% | 10 | 82 | 32.45% |
| ADI240531C00210000 | 2024-05-10 3:54PM EDT | 2024-05-31 | 4.10 | 4.10 | 4.50 | +0.55 | +15.49% | 4 | 40 | 29.04% |
| ADI240607C00210000 | 2024-05-10 9:38AM EDT | 2024-06-07 | 4.66 | 4.50 | 4.90 | +0.64 | +15.92% | 125 | 31 | 26.92% |
| ADI240614C00210000 | 2024-05-06 1:59PM EDT | 2024-06-14 | 4.17 | 5.10 | 5.50 | 0.00 | - | - | 1 | 26.44% |
| ADI240621C00210000 | 2024-05-10 2:28PM EDT | 2024-06-21 | 5.20 | 5.60 | 5.90 | +0.10 | +1.96% | 49 | 6,614 | 25.57% |
| ADI240719C00210000 | 2024-05-10 3:55PM EDT | 2024-07-19 | 7.95 | 7.80 | 8.20 | +0.85 | +11.97% | 20 | 1,036 | 26.18% |
| ADI240920C00210000 | 2024-05-10 1:14PM EDT | 2024-09-20 | 12.10 | 10.40 | 12.80 | +0.60 | +5.22% | 9 | 562 | 28.22% |
| ADI241220C00210000 | 2024-05-10 11:14AM EDT | 2024-12-20 | 17.51 | 16.20 | 18.30 | +4.58 | +35.42% | 221 | 334 | 30.24% |
| ADI250117C00210000 | 2024-04-26 10:21AM EDT | 2025-01-17 | 17.40 | 18.00 | 20.80 | 0.00 | - | 8 | 1,066 | 32.16% |
| ADI250620C00210000 | 2024-05-09 2:38PM EDT | 2025-06-20 | 25.00 | 24.00 | 26.60 | 0.00 | - | 13 | 338 | 32.02% |
| ADI260116C00210000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 31.70 | 32.80 | 34.00 | 0.00 | - | 14 | 41 | 32.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517P00210000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 3.90 | 3.80 | 6.00 | -9.61 | -71.13% | 22 | 43 | 38.66% |
| ADI240524P00210000 | 2024-05-10 2:42PM EDT | 2024-05-24 | 6.90 | 6.00 | 6.30 | -2.05 | -22.91% | 11 | 4 | 29.24% |
| ADI240531P00210000 | 2024-05-09 10:39AM EDT | 2024-05-31 | 8.10 | 5.70 | 6.80 | 0.00 | - | 1 | 8 | 26.44% |
| ADI240621P00210000 | 2024-05-09 3:56PM EDT | 2024-06-21 | 9.80 | 8.10 | 9.70 | 0.00 | - | 151 | 1,854 | 29.13% |
| ADI240719P00210000 | 2024-05-10 2:10PM EDT | 2024-07-19 | 10.50 | 9.60 | 11.80 | -1.10 | -9.48% | 15 | 78 | 28.38% |
| ADI240920P00210000 | 2024-05-10 2:17PM EDT | 2024-09-20 | 13.50 | 13.00 | 13.40 | -1.20 | -8.16% | 4 | 172 | 23.80% |
| ADI241220P00210000 | 2024-05-10 3:52PM EDT | 2024-12-20 | 17.16 | 16.60 | 17.00 | -2.24 | -11.55% | 554 | 224 | 23.91% |
| ADI250117P00210000 | 2024-05-10 12:22PM EDT | 2025-01-17 | 17.80 | 17.20 | 18.00 | -1.90 | -9.64% | 6 | 165 | 24.00% |
| ADI260116P00210000 | 2024-05-10 3:19PM EDT | 2026-01-16 | 26.50 | 25.50 | 26.50 | -2.69 | -9.22% | 16 | 8 | 23.30% |
© 2024 Yahoo. All rights reserved.