Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:16PM EDT. Market open.
Strike:185.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240426C00185000 | 2024-04-23 11:46AM EDT | 2024-04-26 | 6.11 | 6.10 | 6.50 | +2.51 | +69.72% | 12 | 42 | 45.51% |
| ADI240503C00185000 | 2024-04-23 10:06AM EDT | 2024-05-03 | 6.30 | 7.30 | 7.60 | +1.10 | +21.15% | 3 | 4 | 36.90% |
| ADI240510C00185000 | 2024-04-19 10:35AM EDT | 2024-05-10 | 7.30 | 8.10 | 8.40 | 0.00 | - | 3 | 27 | 34.01% |
| ADI240517C00185000 | 2024-04-22 11:22AM EDT | 2024-05-17 | 5.85 | 8.90 | 9.20 | 0.00 | - | 38 | 143 | 33.17% |
| ADI240524C00185000 | 2024-04-19 2:56PM EDT | 2024-05-24 | 7.47 | 9.30 | 10.80 | 0.00 | - | 17 | 18 | 36.81% |
| ADI240531C00185000 | 2024-04-22 11:25AM EDT | 2024-05-31 | 7.50 | 10.40 | 10.80 | 0.00 | - | 2 | 4 | 33.34% |
| ADI240621C00185000 | 2024-04-23 11:01AM EDT | 2024-06-21 | 11.10 | 11.60 | 11.90 | +1.80 | +19.35% | 12 | 205 | 30.60% |
| ADI240719C00185000 | 2024-04-22 10:31AM EDT | 2024-07-19 | 13.10 | 13.50 | 13.90 | +2.20 | +20.18% | 1 | 85 | 30.83% |
| ADI240920C00185000 | 2024-04-15 1:52PM EDT | 2024-09-20 | 18.40 | 17.30 | 17.70 | 0.00 | - | - | 1 | 31.55% |
| ADI241220C00185000 | 2024-04-19 10:24AM EDT | 2024-12-20 | 20.40 | 21.90 | 22.30 | 0.00 | - | 25 | 26 | 32.58% |
| ADI250117C00185000 | 2024-04-23 11:17AM EDT | 2025-01-17 | 23.00 | 23.00 | 23.70 | -4.90 | -17.56% | 4 | 77 | 33.05% |
| ADI260116C00185000 | 2024-03-18 1:31PM EDT | 2026-01-16 | 37.58 | 33.00 | 36.30 | 0.00 | - | 1 | 55 | 34.60% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240426P00185000 | 2024-04-23 11:52AM EDT | 2024-04-26 | 1.00 | 0.90 | 1.05 | -0.98 | -49.49% | 36 | 402 | 36.28% |
| ADI240503P00185000 | 2024-04-23 11:05AM EDT | 2024-05-03 | 2.26 | 1.85 | 2.00 | -0.52 | -18.71% | 1 | 631 | 30.53% |
| ADI240510P00185000 | 2024-04-23 11:12AM EDT | 2024-05-10 | 2.85 | 2.55 | 2.70 | -1.10 | -27.85% | 2 | 29 | 28.53% |
| ADI240517P00185000 | 2024-04-22 12:01PM EDT | 2024-05-17 | 5.31 | 3.00 | 3.20 | 0.00 | - | 239 | 406 | 26.97% |
| ADI240524P00185000 | 2024-04-19 1:19PM EDT | 2024-05-24 | 6.20 | 3.90 | 4.20 | 0.00 | - | 1 | 17 | 28.61% |
| ADI240531P00185000 | 2024-04-22 11:15AM EDT | 2024-05-31 | 7.45 | 4.30 | 4.70 | 0.00 | - | 4 | 6 | 28.05% |
| ADI240621P00185000 | 2024-04-22 3:45PM EDT | 2024-06-21 | 7.22 | 5.70 | 5.90 | 0.00 | - | 29 | 846 | 26.72% |
| ADI240719P00185000 | 2024-04-19 2:37PM EDT | 2024-07-19 | 7.50 | 6.90 | 7.20 | -2.80 | -27.18% | 1 | 263 | 25.70% |
| ADI240920P00185000 | 2024-04-23 11:02AM EDT | 2024-09-20 | 10.30 | 9.80 | 10.10 | -2.10 | -16.94% | 12 | 187 | 25.77% |
| ADI241220P00185000 | 2024-04-12 10:27AM EDT | 2024-12-20 | 12.10 | 12.80 | 13.20 | 0.00 | - | 3 | 43 | 25.52% |
| ADI250117P00185000 | 2024-04-19 12:16PM EDT | 2025-01-17 | 16.50 | 13.50 | 13.90 | 0.00 | - | 8 | 943 | 25.27% |
| ADI250620P00185000 | 2024-04-16 1:10PM EDT | 2025-06-20 | 17.14 | 15.80 | 17.70 | 0.00 | - | 1 | 34 | 24.95% |
| ADI260116P00185000 | 2024-04-04 12:10PM EDT | 2026-01-16 | 18.00 | 20.70 | 21.30 | 0.00 | - | 3 | 16 | 24.12% |
© 2024 Yahoo. All rights reserved.