Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00100000 | 2024-03-28 1:31PM EDT | 2024-05-17 | 97.91 | 100.40 | 104.10 | 0.00 | - | 8 | 2 | 0.00% |
| ADI240621C00100000 | 2023-02-22 10:30AM EDT | 2024-06-21 | 90.32 | 90.40 | 92.30 | 0.00 | - | - | 2 | 0.00% |
| ADI250117C00100000 | 2024-01-10 4:25PM EDT | 2025-01-17 | 90.00 | 94.80 | 99.00 | 0.00 | - | 1 | 10 | 0.00% |
| ADI260116C00100000 | 2024-04-08 10:15AM EDT | 2026-01-16 | 100.00 | 104.60 | 109.50 | 0.00 | - | 1 | 2 | 46.06% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621P00100000 | 2024-05-07 1:20PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 128 | 73.83% |
| ADI241220P00100000 | 2024-04-12 11:30AM EDT | 2024-12-20 | 0.29 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 53.86% |
| ADI250117P00100000 | 2024-04-19 11:41AM EDT | 2025-01-17 | 0.37 | 0.10 | 1.35 | 0.00 | - | 10 | 90 | 52.92% |
| ADI260116P00100000 | 2024-04-12 10:00AM EDT | 2026-01-16 | 1.65 | 0.50 | 2.15 | 0.00 | - | 1 | 3 | 37.54% |
© 2024 Yahoo. All rights reserved.