Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI241018C00175000 | 2024-09-12 11:13AM EDT | 2024-10-18 | 49.10 | 50.00 | 53.50 | 0.00 | - | - | 1 | 60.35% |
| ADI241115C00175000 | 2024-08-20 3:44PM EDT | 2024-11-15 | 51.20 | 58.20 | 62.40 | 0.00 | - | 3 | 0 | 98.30% |
| ADI241220C00175000 | 2024-04-22 10:02AM EDT | 2024-12-20 | 24.70 | 62.00 | 65.30 | 0.00 | - | 1 | 5 | 85.15% |
| ADI250117C00175000 | 2024-09-12 2:57PM EDT | 2025-01-17 | 51.40 | 54.30 | 57.10 | 0.00 | - | 1 | 308 | 52.41% |
| ADI260116C00175000 | 2024-09-04 12:10PM EDT | 2026-01-16 | 63.90 | 65.20 | 69.00 | 0.00 | - | 1 | 3 | 42.10% |
Putsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI241004P00175000 | 2024-09-30 11:57AM EDT | 2024-10-04 | 0.01 | 0.00 | 0.30 | 0.00 | - | 348 | 313 | 164.84% |
| ADI241018P00175000 | 2024-09-23 1:43PM EDT | 2024-10-18 | 0.16 | 0.00 | 1.00 | 0.00 | - | 8 | 26 | 71.19% |
| ADI241115P00175000 | 2024-09-17 11:21AM EDT | 2024-11-15 | 0.75 | 0.25 | 1.85 | 0.00 | - | 3 | 39 | 50.12% |
| ADI241220P00175000 | 2024-09-30 3:29PM EDT | 2024-12-20 | 1.10 | 0.20 | 1.50 | 0.00 | - | 2 | 1,352 | 40.76% |
| ADI250117P00175000 | 2024-09-19 3:48PM EDT | 2025-01-17 | 1.60 | 1.80 | 3.90 | 0.00 | - | 3 | 859 | 46.28% |
| ADI250321P00175000 | 2024-09-12 12:03PM EDT | 2025-03-21 | 4.50 | 2.20 | 3.80 | 0.00 | - | 1 | 125 | 36.40% |
| ADI250620P00175000 | 2024-09-19 9:30AM EDT | 2025-06-20 | 5.33 | 3.80 | 7.30 | 0.00 | - | 2 | 115 | 37.41% |
| ADI250919P00175000 | 2024-09-24 12:17PM EDT | 2025-09-19 | 7.10 | 5.30 | 7.90 | 0.00 | - | - | 1 | 33.29% |
| ADI260116P00175000 | 2024-09-19 11:26AM EDT | 2026-01-16 | 9.50 | 9.10 | 12.50 | 0.00 | - | 1 | 60 | 35.46% |
© 2024 Yahoo. All rights reserved.