Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:220.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524C00220000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 2.50 | 0.00 | 0.00 | 0.00 | - | 532 | 799 | 3.13% |
| ADI240531C00220000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 2.83 | 0.00 | 0.00 | 0.00 | - | 21 | 411 | 3.13% |
| ADI240607C00220000 | 2024-05-21 2:10PM EDT | 2024-06-07 | 3.16 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 1.56% |
| ADI240614C00220000 | 2024-05-21 3:50PM EDT | 2024-06-14 | 3.90 | 0.00 | 0.00 | 0.00 | - | 7 | 67 | 1.56% |
| ADI240621C00220000 | 2024-05-21 3:48PM EDT | 2024-06-21 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2,628 | 8,065 | 1.56% |
| ADI240628C00220000 | 2024-05-21 12:34PM EDT | 2024-06-28 | 5.10 | 0.00 | 0.00 | 0.00 | - | 11 | 56 | 1.56% |
| ADI240719C00220000 | 2024-05-21 3:54PM EDT | 2024-07-19 | 6.80 | 0.00 | 0.00 | 0.00 | - | 103 | 772 | 0.78% |
| ADI240920C00220000 | 2024-05-21 2:43PM EDT | 2024-09-20 | 11.72 | 0.00 | 0.00 | 0.00 | - | 7 | 391 | 0.78% |
| ADI241220C00220000 | 2024-05-21 1:24PM EDT | 2024-12-20 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 405 | 0.39% |
| ADI250117C00220000 | 2024-05-21 11:21AM EDT | 2025-01-17 | 19.11 | 0.00 | 0.00 | 0.00 | - | 1 | 765 | 0.39% |
| ADI250620C00220000 | 2024-05-20 2:09PM EDT | 2025-06-20 | 26.60 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 0.39% |
| ADI260116C00220000 | 2024-05-21 3:55PM EDT | 2026-01-16 | 34.54 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.39% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524P00220000 | 2024-05-21 3:54PM EDT | 2024-05-24 | 5.60 | 0.00 | 0.00 | 0.00 | - | 90 | 194 | 0.00% |
| ADI240531P00220000 | 2024-05-21 2:37PM EDT | 2024-05-31 | 6.20 | 0.00 | 0.00 | 0.00 | - | 9 | 234 | 0.00% |
| ADI240621P00220000 | 2024-05-21 3:34PM EDT | 2024-06-21 | 8.00 | 0.00 | 0.00 | 0.00 | - | 11 | 423 | 0.00% |
| ADI240719P00220000 | 2024-05-21 3:23PM EDT | 2024-07-19 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| ADI240920P00220000 | 2024-05-21 12:59PM EDT | 2024-09-20 | 13.20 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 0.00% |
| ADI241220P00220000 | 2024-05-17 2:46PM EDT | 2024-12-20 | 18.60 | 0.00 | 0.00 | 0.00 | - | 53 | 105 | 0.00% |
| ADI250117P00220000 | 2024-05-20 1:27PM EDT | 2025-01-17 | 17.60 | 0.00 | 0.00 | 0.00 | - | 8 | 30 | 0.00% |
| ADI250620P00220000 | 2024-05-16 2:06PM EDT | 2025-06-20 | 23.20 | 0.00 | 0.00 | 0.00 | - | - | 48 | 0.00% |
| ADI260116P00220000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.