Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00175000 | 2024-04-19 12:14PM EDT | 2024-05-17 | 12.40 | 30.50 | 34.20 | 0.00 | - | 12 | 8 | 58.50% |
| ADI240621C00175000 | 2024-04-30 2:50PM EDT | 2024-06-21 | 28.60 | 31.00 | 34.50 | 0.00 | - | 1 | 181 | 46.83% |
| ADI240719C00175000 | 2024-04-30 3:59PM EDT | 2024-07-19 | 29.00 | 32.00 | 34.50 | 0.00 | - | 6 | 123 | 36.43% |
| ADI240920C00175000 | 2024-05-03 10:19AM EDT | 2024-09-20 | 31.44 | 36.10 | 36.90 | 0.00 | - | 9 | 427 | 34.50% |
| ADI241220C00175000 | 2024-04-22 10:02AM EDT | 2024-12-20 | 24.70 | 40.00 | 41.10 | 0.00 | - | 1 | 5 | 35.66% |
| ADI250117C00175000 | 2024-04-26 2:24PM EDT | 2025-01-17 | 38.22 | 40.90 | 41.70 | 0.00 | - | 2 | 315 | 34.78% |
| ADI260116C00175000 | 2024-04-10 9:30AM EDT | 2026-01-16 | 51.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510P00175000 | 2024-05-01 2:55PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 38 | 128.13% |
| ADI240517P00175000 | 2024-05-10 3:06PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.45 | 0.00 | - | 24 | 463 | 62.01% |
| ADI240524P00175000 | 2024-05-08 11:23AM EDT | 2024-05-24 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 6 | 44.34% |
| ADI240531P00175000 | 2024-04-24 12:12PM EDT | 2024-05-31 | 0.90 | 0.05 | 0.30 | 0.00 | - | 2 | 47 | 39.36% |
| ADI240607P00175000 | 2024-04-29 10:33AM EDT | 2024-06-07 | 0.64 | 0.10 | 0.35 | 0.00 | - | - | 2 | 35.33% |
| ADI240621P00175000 | 2024-05-10 3:48PM EDT | 2024-06-21 | 0.35 | 0.30 | 0.40 | -0.22 | -38.60% | 2 | 976 | 29.79% |
| ADI240719P00175000 | 2024-05-08 11:26AM EDT | 2024-07-19 | 1.35 | 0.70 | 0.85 | 0.00 | - | 1 | 106 | 27.42% |
| ADI240920P00175000 | 2024-05-01 10:28AM EDT | 2024-09-20 | 4.88 | 2.35 | 2.55 | 0.00 | - | 1 | 97 | 27.43% |
| ADI241220P00175000 | 2024-05-02 10:07AM EDT | 2024-12-20 | 8.56 | 4.70 | 5.00 | 0.00 | - | 1 | 57 | 27.31% |
| ADI250117P00175000 | 2024-05-01 10:11AM EDT | 2025-01-17 | 8.17 | 5.20 | 5.60 | 0.00 | - | 2 | 473 | 27.04% |
| ADI250620P00175000 | 2024-04-23 1:38PM EDT | 2025-06-20 | 13.60 | 8.50 | 9.20 | 0.00 | - | 37 | 101 | 26.98% |
| ADI260116P00175000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 15.50 | 12.10 | 13.10 | 0.00 | - | 2 | 34 | 26.54% |
© 2024 Yahoo. All rights reserved.