Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524C00230000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.45 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 12.50% |
| ADI240531C00230000 | 2024-05-21 3:56PM EDT | 2024-05-31 | 0.70 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| ADI240607C00230000 | 2024-05-21 3:49PM EDT | 2024-06-07 | 0.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ADI240614C00230000 | 2024-05-17 12:16PM EDT | 2024-06-14 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADI240621C00230000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 1.70 | 0.00 | 0.00 | 0.00 | - | 482 | 0 | 6.25% |
| ADI240628C00230000 | 2024-05-21 3:44PM EDT | 2024-06-28 | 2.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ADI240719C00230000 | 2024-05-21 3:54PM EDT | 2024-07-19 | 3.31 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| ADI240920C00230000 | 2024-05-21 3:48PM EDT | 2024-09-20 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADI241220C00230000 | 2024-05-20 11:05AM EDT | 2024-12-20 | 13.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ADI250117C00230000 | 2024-05-20 11:01AM EDT | 2025-01-17 | 15.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| ADI250620C00230000 | 2024-05-16 11:43AM EDT | 2025-06-20 | 21.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| ADI260116C00230000 | 2024-05-20 10:43AM EDT | 2026-01-16 | 29.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524P00230000 | 2024-05-15 3:50PM EDT | 2024-05-24 | 15.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI240621P00230000 | 2023-06-26 11:30AM EDT | 2024-06-21 | 42.07 | 40.00 | 41.70 | 0.00 | - | - | 1 | 130.82% |
| ADI240719P00230000 | 2024-02-06 4:23PM EDT | 2024-07-19 | 40.50 | 32.80 | 34.80 | 0.00 | - | - | 1 | 74.54% |
| ADI240920P00230000 | 2023-12-28 1:17PM EDT | 2024-09-20 | 32.64 | 37.10 | 38.40 | 0.00 | - | - | 1 | 59.74% |
| ADI250117P00230000 | 2024-05-15 2:49PM EDT | 2025-01-17 | 24.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADI250620P00230000 | 2024-05-16 3:07PM EDT | 2025-06-20 | 28.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI260116P00230000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 32.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.