Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:15PM EDT. Market open.
Strike:165.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00165000 | 2024-03-25 3:16PM EDT | 2024-05-17 | 28.22 | 31.80 | 35.50 | 0.00 | - | 1 | 18 | 58.89% |
| ADI240621C00165000 | 2024-04-18 3:04PM EDT | 2024-06-21 | 25.75 | 33.90 | 34.50 | 0.00 | - | 1 | 201 | 42.94% |
| ADI240719C00165000 | 2024-04-18 3:04PM EDT | 2024-07-19 | 27.33 | 35.00 | 36.00 | 0.00 | - | 1 | 10 | 42.05% |
| ADI240920C00165000 | 2024-03-14 3:05PM EDT | 2024-09-20 | 37.43 | 32.80 | 34.10 | 0.00 | - | 21 | 43 | 25.40% |
| ADI241220C00165000 | 2024-03-22 3:12PM EDT | 2024-12-20 | 37.73 | 29.30 | 30.40 | 0.00 | - | 30 | 30 | 0.00% |
| ADI250117C00165000 | 2024-04-19 1:48PM EDT | 2025-01-17 | 32.60 | 41.10 | 43.40 | 0.00 | - | 6 | 79 | 39.08% |
| ADI250620C00165000 | 2024-04-19 1:28PM EDT | 2025-06-20 | 37.30 | 46.10 | 47.40 | 0.00 | - | 2 | 2 | 37.06% |
| ADI260116C00165000 | 2023-12-20 12:12PM EDT | 2026-01-16 | 51.98 | 50.30 | 53.00 | 0.00 | - | - | 1 | 36.87% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240426P00165000 | 2024-04-17 11:18AM EDT | 2024-04-26 | 0.13 | 0.00 | 0.75 | 0.00 | - | 3 | 22 | 117.19% |
| ADI240503P00165000 | 2024-04-08 12:23PM EDT | 2024-05-03 | 0.16 | 0.00 | 0.75 | 0.00 | - | 20 | 35 | 64.16% |
| ADI240510P00165000 | 2024-04-08 11:02AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.15 | -0.21 | -80.77% | 1 | 46 | 41.80% |
| ADI240517P00165000 | 2024-04-22 12:20PM EDT | 2024-05-17 | 0.54 | 0.10 | 0.20 | 0.00 | - | 4 | 61 | 36.87% |
| ADI240524P00165000 | 2024-04-04 12:19PM EDT | 2024-05-24 | 0.44 | 0.20 | 0.35 | 0.00 | - | 1 | 1 | 35.94% |
| ADI240531P00165000 | 2024-04-19 12:06PM EDT | 2024-05-31 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI240621P00165000 | 2024-04-23 3:49PM EDT | 2024-06-21 | 1.10 | 0.65 | 0.75 | 0.00 | - | 20 | 1,044 | 30.71% |
| ADI240719P00165000 | 2024-04-19 11:16AM EDT | 2024-07-19 | 1.05 | 1.15 | 1.30 | -1.75 | -62.50% | 1 | 191 | 29.13% |
| ADI240920P00165000 | 2024-04-23 10:50AM EDT | 2024-09-20 | 4.00 | 2.75 | 2.95 | 0.00 | - | 8 | 66 | 28.71% |
| ADI241220P00165000 | 2024-04-22 2:29PM EDT | 2024-12-20 | 6.80 | 4.90 | 5.20 | 0.00 | - | 1 | 56 | 28.27% |
| ADI250117P00165000 | 2024-04-23 3:22PM EDT | 2025-01-17 | 6.90 | 5.50 | 5.80 | 0.00 | - | 61 | 420 | 28.06% |
| ADI250620P00165000 | 2024-04-23 1:20PM EDT | 2025-06-20 | 10.32 | 8.40 | 9.10 | 0.00 | - | 130 | 215 | 27.73% |
| ADI260116P00165000 | 2024-04-05 11:41AM EDT | 2026-01-16 | 13.00 | 11.60 | 12.20 | 0.00 | - | 2 | 3 | 26.53% |
© 2024 Yahoo. All rights reserved.