Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:49PM EDT. Market open.
Strike:120.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621C00120000 | 2023-11-03 12:41PM EDT | 2024-06-21 | 51.40 | 65.40 | 66.60 | 0.00 | - | 5 | 13 | 0.00% |
| ADI240719C00120000 | 2024-03-06 4:10PM EDT | 2024-07-19 | 73.15 | 74.30 | 77.80 | 0.00 | - | 1 | 1 | 96.04% |
| ADI250117C00120000 | 2023-11-03 10:12AM EDT | 2025-01-17 | 55.90 | 66.20 | 69.80 | 0.00 | - | 2 | 3 | 0.00% |
| ADI260116C00120000 | 2023-11-13 10:35AM EDT | 2026-01-16 | 63.14 | 77.40 | 80.70 | 0.00 | - | 1 | 0 | 44.62% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517P00120000 | 2024-04-11 2:28PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 855 | 64.45% |
| ADI240621P00120000 | 2024-02-21 10:32AM EDT | 2024-06-21 | 0.20 | 0.00 | 1.40 | 0.00 | - | 1 | 35 | 65.89% |
| ADI240920P00120000 | 2024-04-12 12:33PM EDT | 2024-09-20 | 0.30 | 0.20 | 0.40 | 0.00 | - | 2 | 2 | 37.55% |
| ADI241220P00120000 | 2024-03-12 10:44AM EDT | 2024-12-20 | 0.80 | 0.55 | 0.80 | 0.00 | - | 1 | 0 | 33.68% |
| ADI250117P00120000 | 2024-03-25 2:00PM EDT | 2025-01-17 | 1.01 | 0.75 | 1.00 | 0.00 | - | 2 | 11 | 33.37% |
| ADI250620P00120000 | 2024-03-15 11:44AM EDT | 2025-06-20 | 2.05 | 1.95 | 3.70 | 0.00 | - | - | 1 | 37.07% |
| ADI260116P00120000 | 2024-02-26 2:51PM EDT | 2026-01-16 | 4.40 | 3.30 | 4.90 | 0.00 | - | 87 | 88 | 33.14% |
© 2024 Yahoo. All rights reserved.