Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240531C00200000 | 2024-05-23 12:08PM EDT | 2024-05-31 | 36.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240607C00200000 | 2024-05-22 3:30PM EDT | 2024-06-07 | 35.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI240621C00200000 | 2024-05-28 3:57PM EDT | 2024-06-21 | 33.02 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| ADI240628C00200000 | 2024-05-23 3:31PM EDT | 2024-06-28 | 33.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240719C00200000 | 2024-05-28 11:28AM EDT | 2024-07-19 | 34.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADI240816C00200000 | 2024-05-24 10:26AM EDT | 2024-08-16 | 40.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADI240920C00200000 | 2024-05-28 12:06PM EDT | 2024-09-20 | 38.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI241220C00200000 | 2024-05-28 10:25AM EDT | 2024-12-20 | 42.10 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| ADI250117C00200000 | 2024-05-24 3:18PM EDT | 2025-01-17 | 43.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADI250620C00200000 | 2024-05-14 10:56AM EDT | 2025-06-20 | 34.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI260116C00200000 | 2024-05-28 2:35PM EDT | 2026-01-16 | 56.18 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240531P00200000 | 2024-05-28 11:18AM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ADI240607P00200000 | 2024-05-22 9:47AM EDT | 2024-06-07 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ADI240614P00200000 | 2024-05-22 1:31PM EDT | 2024-06-14 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ADI240621P00200000 | 2024-05-24 3:16PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ADI240628P00200000 | 2024-05-28 12:19PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI240719P00200000 | 2024-05-28 2:08PM EDT | 2024-07-19 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ADI240816P00200000 | 2024-05-24 12:50PM EDT | 2024-08-16 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADI240920P00200000 | 2024-05-28 2:57PM EDT | 2024-09-20 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADI241220P00200000 | 2024-05-28 3:28PM EDT | 2024-12-20 | 5.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| ADI250117P00200000 | 2024-05-28 9:51AM EDT | 2025-01-17 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ADI250620P00200000 | 2024-05-28 2:14PM EDT | 2025-06-20 | 10.30 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| ADI260116P00200000 | 2024-05-24 11:17AM EDT | 2026-01-16 | 13.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.