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
Callsfor27 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240927C00230000 | 2024-09-20 3:54PM EDT | 2024-09-27 | 2.10 | 1.15 | 2.15 | -4.24 | -66.88% | 32 | 33 | 27.97% |
| ADI241004C00230000 | 2024-09-20 10:48AM EDT | 2024-10-04 | 3.50 | 3.50 | 3.80 | -4.00 | -53.33% | 4 | 57 | 29.44% |
| ADI241011C00230000 | 2024-09-20 11:15AM EDT | 2024-10-11 | 4.10 | 4.70 | 5.20 | -2.90 | -41.43% | 2 | 19 | 30.60% |
| ADI241018C00230000 | 2024-09-20 3:56PM EDT | 2024-10-18 | 6.00 | 5.80 | 6.30 | -4.30 | -41.75% | 771 | 1,145 | 30.93% |
| ADI241115C00230000 | 2024-09-20 2:13PM EDT | 2024-11-15 | 9.20 | 9.60 | 10.00 | -5.40 | -36.99% | 407 | 559 | 32.35% |
| ADI241220C00230000 | 2024-09-20 12:56PM EDT | 2024-12-20 | 13.10 | 13.00 | 13.40 | -5.00 | -27.62% | 32 | 2,668 | 32.90% |
| ADI250117C00230000 | 2024-09-20 11:41AM EDT | 2025-01-17 | 14.83 | 15.40 | 15.90 | -1.07 | -6.73% | 30 | 1,795 | 33.61% |
| ADI250321C00230000 | 2024-09-10 12:25PM EDT | 2025-03-21 | 15.40 | 19.40 | 19.90 | 0.00 | - | 29 | 66 | 33.44% |
| ADI250620C00230000 | 2024-09-10 3:00PM EDT | 2025-06-20 | 20.50 | 24.10 | 24.80 | 0.00 | - | 2 | 201 | 33.59% |
| ADI260116C00230000 | 2024-09-13 9:35AM EDT | 2026-01-16 | 33.20 | 33.20 | 34.40 | 0.00 | - | 9 | 392 | 34.55% |
Putsfor27 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240927P00230000 | 2024-09-20 3:17PM EDT | 2024-09-27 | 5.20 | 4.90 | 5.20 | +2.70 | +108.00% | 8 | 24 | 26.53% |
| ADI241018P00230000 | 2024-09-20 2:52PM EDT | 2024-10-18 | 9.10 | 8.10 | 8.50 | +3.90 | +75.00% | 122 | 1,019 | 26.83% |
| ADI241101P00230000 | 2024-09-19 1:36PM EDT | 2024-11-01 | 6.60 | 9.50 | 10.20 | 0.00 | - | 12 | 20 | 27.50% |
| ADI241115P00230000 | 2024-09-20 1:59PM EDT | 2024-11-15 | 11.30 | 11.20 | 11.50 | +3.10 | +37.80% | 21 | 139 | 27.50% |
| ADI241220P00230000 | 2024-09-20 12:29PM EDT | 2024-12-20 | 14.60 | 14.30 | 14.70 | +3.30 | +29.20% | 1 | 308 | 28.67% |
| ADI250117P00230000 | 2024-09-19 2:55PM EDT | 2025-01-17 | 12.80 | 15.80 | 16.20 | 0.00 | - | 38 | 562 | 27.97% |
| ADI250321P00230000 | 2024-09-17 11:59AM EDT | 2025-03-21 | 19.50 | 18.00 | 20.00 | 0.00 | - | 17 | 371 | 28.57% |
| ADI250620P00230000 | 2024-09-20 11:47AM EDT | 2025-06-20 | 23.60 | 22.80 | 23.30 | -0.60 | -2.48% | 4 | 1,120 | 27.56% |
| ADI260116P00230000 | 2024-09-19 2:51PM EDT | 2026-01-16 | 27.15 | 29.40 | 30.40 | 0.00 | - | 3 | 84 | 27.57% |
© 2024 Yahoo. All rights reserved.