Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621C00270000 | 2024-06-06 9:39AM EDT | 2024-06-21 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 73 | 78.66% |
| ADI240628C00270000 | 2024-05-23 12:04PM EDT | 2024-06-28 | 0.25 | 0.00 | 1.35 | 0.00 | - | - | 4 | 53.44% |
| ADI240719C00270000 | 2024-06-12 12:53PM EDT | 2024-07-19 | 0.41 | 0.15 | 0.25 | 0.00 | - | 1 | 123 | 27.25% |
| ADI240816C00270000 | 2024-06-10 12:04PM EDT | 2024-08-16 | 1.10 | 0.65 | 0.80 | 0.00 | - | 1 | 145 | 25.42% |
| ADI240920C00270000 | 2024-06-12 9:51AM EDT | 2024-09-20 | 3.60 | 1.95 | 2.20 | 0.00 | - | 5 | 203 | 26.58% |
| ADI241220C00270000 | 2024-06-12 2:18PM EDT | 2024-12-20 | 8.50 | 6.10 | 6.60 | 0.00 | - | 14 | 275 | 28.53% |
| ADI250117C00270000 | 2024-06-12 1:32PM EDT | 2025-01-17 | 9.80 | 7.20 | 7.70 | 0.00 | - | 12 | 325 | 28.50% |
| ADI250620C00270000 | 2024-06-04 3:06PM EDT | 2025-06-20 | 14.80 | 13.70 | 15.00 | 0.00 | - | 4 | 89 | 30.54% |
| ADI260116C00270000 | 2024-05-31 10:16AM EDT | 2026-01-16 | 23.10 | 21.60 | 24.50 | 0.00 | - | 4 | 40 | 32.83% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240920P00270000 | 2024-02-13 11:07AM EDT | 2024-09-20 | 84.19 | 73.70 | 77.70 | 0.00 | - | 1 | 0 | 106.50% |
© 2024 Yahoo. All rights reserved.