Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:22PM EDT. Market open.
Strike:150.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621C00150000 | 2024-02-21 1:59PM EDT | 2024-06-21 | 46.00 | 43.50 | 47.30 | 0.00 | - | 3 | 46 | 0.00% |
| ADI240719C00150000 | 2024-02-20 1:05PM EDT | 2024-07-19 | 41.10 | 45.60 | 49.00 | 0.00 | - | - | 1 | 0.00% |
| ADI250117C00150000 | 2024-03-19 12:42PM EDT | 2025-01-17 | 48.60 | 43.70 | 45.90 | 0.00 | - | 5 | 69 | 0.00% |
| ADI250620C00150000 | 2024-02-12 11:52AM EDT | 2025-06-20 | 57.13 | 57.20 | 60.20 | 0.00 | - | - | 3 | 36.92% |
| ADI260116C00150000 | 2023-11-03 10:26AM EDT | 2026-01-16 | 40.90 | 50.50 | 53.00 | 0.00 | - | 10 | 5 | 17.43% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503P00150000 | 2024-04-08 2:53PM EDT | 2024-05-03 | 0.18 | 0.00 | 0.45 | 0.00 | - | - | 1 | 99.61% |
| ADI240517P00150000 | 2024-04-26 11:07AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 1 | 33 | 51.37% |
| ADI240621P00150000 | 2024-04-22 2:28PM EDT | 2024-06-21 | 0.45 | 0.05 | 0.20 | 0.00 | - | 22 | 691 | 36.67% |
| ADI240719P00150000 | 2024-03-28 2:46PM EDT | 2024-07-19 | 0.50 | 0.25 | 0.35 | 0.00 | - | 1 | 273 | 32.91% |
| ADI240920P00150000 | 2024-04-17 1:06PM EDT | 2024-09-20 | 1.92 | 0.95 | 1.05 | 0.00 | - | 2 | 74 | 31.10% |
| ADI241220P00150000 | 2024-03-28 12:58PM EDT | 2024-12-20 | 2.57 | 2.20 | 2.30 | 0.00 | - | 65 | 75 | 29.94% |
| ADI250117P00150000 | 2024-04-24 10:15AM EDT | 2025-01-17 | 2.80 | 2.50 | 2.70 | 0.00 | - | 1 | 223 | 29.69% |
| ADI250620P00150000 | 2024-02-23 11:57AM EDT | 2025-06-20 | 7.10 | 5.70 | 6.40 | 0.00 | - | 120 | 121 | 31.87% |
| ADI260116P00150000 | 2024-04-25 12:10PM EDT | 2026-01-16 | 8.50 | 7.60 | 8.00 | 0.00 | - | 3 | 24 | 28.53% |
© 2024 Yahoo. All rights reserved.