Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240419C00160000 | 2024-02-20 11:42AM EDT | 2024-04-19 | 28.90 | 33.90 | 37.50 | 0.00 | - | 18 | 13 | 520.07% |
| ADI240517C00160000 | 2024-02-21 12:09PM EDT | 2024-05-17 | 34.90 | 33.20 | 36.20 | 0.00 | - | - | 2 | 90.36% |
| ADI240621C00160000 | 2024-04-18 3:04PM EDT | 2024-06-21 | 30.38 | 28.10 | 30.70 | -1.79 | -5.56% | 1 | 168 | 42.46% |
| ADI240719C00160000 | 2024-04-02 11:18AM EDT | 2024-07-19 | 36.80 | 29.40 | 32.00 | 0.00 | - | 5 | 8 | 40.74% |
| ADI240920C00160000 | 2024-02-21 11:13AM EDT | 2024-09-20 | 40.00 | 38.60 | 39.80 | 0.00 | - | - | 2 | 50.81% |
| ADI241220C00160000 | 2024-04-02 10:00AM EDT | 2024-12-20 | 41.90 | 36.60 | 37.90 | 0.00 | - | - | 1 | 37.70% |
| ADI250117C00160000 | 2024-02-13 3:25PM EDT | 2025-01-17 | 36.23 | 42.10 | 46.20 | 0.00 | - | 2 | 39 | 51.19% |
| ADI260116C00160000 | 2023-12-18 1:49PM EDT | 2026-01-16 | 55.90 | 49.50 | 50.30 | 0.00 | - | - | 3 | 38.42% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240419P00160000 | 2024-03-13 10:40AM EDT | 2024-04-19 | 0.11 | 0.00 | 0.50 | 0.00 | - | 5 | 16 | 173.05% |
| ADI240503P00160000 | 2024-04-01 3:16PM EDT | 2024-05-03 | 0.11 | 0.05 | 0.20 | 0.00 | - | 2 | 1 | 42.87% |
| ADI240517P00160000 | 2024-04-18 1:22PM EDT | 2024-05-17 | 0.32 | 0.30 | 0.40 | 0.00 | - | 1 | 5 | 35.25% |
| ADI240524P00160000 | 2024-04-10 9:30AM EDT | 2024-05-24 | 0.78 | 0.50 | 0.70 | 0.00 | - | 5 | 6 | 35.91% |
| ADI240621P00160000 | 2024-04-17 2:55PM EDT | 2024-06-21 | 1.15 | 1.25 | 1.40 | 0.00 | - | 3 | 704 | 32.45% |
| ADI240719P00160000 | 2024-04-18 10:30AM EDT | 2024-07-19 | 1.80 | 1.85 | 2.00 | +0.21 | +13.21% | 11 | 53 | 30.26% |
| ADI240920P00160000 | 2024-04-16 11:56AM EDT | 2024-09-20 | 2.97 | 3.40 | 3.70 | 0.00 | - | 1 | 35 | 29.18% |
| ADI241220P00160000 | 2024-04-11 12:22PM EDT | 2024-12-20 | 4.60 | 5.80 | 6.10 | 0.00 | - | 6 | 11 | 28.80% |
| ADI250117P00160000 | 2024-04-12 10:24AM EDT | 2025-01-17 | 5.30 | 6.40 | 6.80 | 0.00 | - | 12 | 502 | 28.75% |
| ADI250620P00160000 | 2024-02-21 1:53PM EDT | 2025-06-20 | 9.30 | 7.80 | 9.20 | 0.00 | - | - | 2 | 26.86% |
| ADI260116P00160000 | 2024-02-26 4:50PM EDT | 2026-01-16 | 12.60 | 10.70 | 11.70 | 0.00 | - | 2 | 31 | 25.16% |
© 2024 Yahoo. All rights reserved.