Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510C00180000 | 2024-04-29 10:10AM EDT | 2024-05-10 | 22.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240517C00180000 | 2024-04-24 10:18AM EDT | 2024-05-17 | 21.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADI240524C00180000 | 2024-04-29 10:10AM EDT | 2024-05-24 | 23.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240607C00180000 | 2024-05-01 9:57AM EDT | 2024-06-07 | 19.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI240621C00180000 | 2024-04-30 2:52PM EDT | 2024-06-21 | 24.44 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ADI240719C00180000 | 2024-04-30 3:22PM EDT | 2024-07-19 | 25.20 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| ADI240920C00180000 | 2024-04-30 3:59PM EDT | 2024-09-20 | 28.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADI241220C00180000 | 2024-04-29 1:29PM EDT | 2024-12-20 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI250117C00180000 | 2024-03-21 3:00PM EDT | 2025-01-17 | 30.10 | 22.10 | 22.60 | 0.00 | - | 25 | 243 | 0.00% |
| ADI250620C00180000 | 2024-04-19 2:28PM EDT | 2025-06-20 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI260116C00180000 | 2024-05-06 3:55PM EDT | 2026-01-16 | 47.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510P00180000 | 2024-05-03 10:17AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADI240517P00180000 | 2024-05-03 3:46PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ADI240524P00180000 | 2024-05-01 3:55PM EDT | 2024-05-24 | 1.35 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 12.50% |
| ADI240531P00180000 | 2024-05-06 11:50AM EDT | 2024-05-31 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI240621P00180000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADI240719P00180000 | 2024-05-02 1:00PM EDT | 2024-07-19 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADI240920P00180000 | 2024-04-29 10:21AM EDT | 2024-09-20 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADI241220P00180000 | 2024-04-11 3:28PM EDT | 2024-12-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| ADI250117P00180000 | 2024-04-30 3:00PM EDT | 2025-01-17 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADI250620P00180000 | 2024-04-23 1:58PM EDT | 2025-06-20 | 15.40 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| ADI260116P00180000 | 2024-05-06 11:46AM EDT | 2026-01-16 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.