Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:155.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00155000 | 2024-02-21 4:32PM EDT | 2024-05-17 | 39.60 | 38.30 | 42.00 | 0.00 | - | - | 21 | 56.89% |
| ADI240531C00155000 | 2024-04-12 11:28AM EDT | 2024-05-31 | 41.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240621C00155000 | 2024-02-20 4:12PM EDT | 2024-06-21 | 37.60 | 40.50 | 43.90 | 0.00 | - | 12 | 96 | 52.93% |
| ADI240719C00155000 | 2024-04-18 3:04PM EDT | 2024-07-19 | 35.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240920C00155000 | 2024-02-21 11:11AM EDT | 2024-09-20 | 43.50 | 42.00 | 45.20 | 0.00 | - | - | 1 | 38.09% |
| ADI241220C00155000 | 2024-04-10 1:04PM EDT | 2024-12-20 | 48.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI250117C00155000 | 2024-03-01 1:36PM EDT | 2025-01-17 | 47.85 | 48.10 | 51.90 | 0.00 | - | 1 | 68 | 43.82% |
| ADI260116C00155000 | 2024-02-06 3:10PM EDT | 2026-01-16 | 52.50 | 59.20 | 60.60 | 0.00 | - | 1 | 1 | 39.77% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517P00155000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADI240621P00155000 | 2024-04-19 3:57PM EDT | 2024-06-21 | 1.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| ADI240719P00155000 | 2024-04-10 2:19PM EDT | 2024-07-19 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADI240920P00155000 | 2024-04-24 9:58AM EDT | 2024-09-20 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADI241220P00155000 | 2024-04-04 2:21PM EDT | 2024-12-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADI250117P00155000 | 2024-04-17 11:46AM EDT | 2025-01-17 | 5.10 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| ADI250620P00155000 | 2024-02-23 1:04PM EDT | 2025-06-20 | 8.20 | 6.70 | 7.50 | 0.00 | - | 1 | 1 | 29.98% |
| ADI260116P00155000 | 2024-04-05 2:38PM EDT | 2026-01-16 | 10.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.