Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:45PM EDT. Market open.
Strike:190.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240426C00190000 | 2024-04-24 2:32PM EDT | 2024-04-26 | 6.07 | 5.90 | 7.40 | 0.00 | - | 20 | 188 | 60.16% |
| ADI240503C00190000 | 2024-04-22 2:24PM EDT | 2024-05-03 | 3.50 | 7.40 | 7.80 | 0.00 | - | 20 | 90 | 32.50% |
| ADI240510C00190000 | 2024-04-24 10:24AM EDT | 2024-05-10 | 12.30 | 8.40 | 8.70 | 0.00 | - | 4 | 29 | 30.91% |
| ADI240517C00190000 | 2024-04-24 1:38PM EDT | 2024-05-17 | 9.90 | 9.10 | 9.30 | 0.00 | - | 2 | 542 | 29.24% |
| ADI240524C00190000 | 2024-04-24 12:47PM EDT | 2024-05-24 | 10.99 | 10.40 | 10.90 | 0.00 | - | 6 | 8 | 33.41% |
| ADI240531C00190000 | 2024-04-24 10:07AM EDT | 2024-05-31 | 14.00 | 10.90 | 11.40 | 0.00 | - | 1 | 32 | 32.23% |
| ADI240621C00190000 | 2024-04-25 10:05AM EDT | 2024-06-21 | 13.60 | 12.20 | 12.60 | +0.10 | +0.74% | 2 | 1,320 | 29.83% |
| ADI240719C00190000 | 2024-04-24 1:51PM EDT | 2024-07-19 | 15.00 | 14.10 | 14.40 | 0.00 | - | 6 | 91 | 29.47% |
| ADI240920C00190000 | 2024-04-23 11:00AM EDT | 2024-09-20 | 14.40 | 18.00 | 18.50 | 0.00 | - | 3 | 352 | 30.90% |
| ADI241220C00190000 | 2024-04-23 3:54PM EDT | 2024-12-20 | 19.00 | 22.80 | 23.30 | 0.00 | - | 2 | 13 | 32.16% |
| ADI250117C00190000 | 2024-04-18 10:29AM EDT | 2025-01-17 | 20.20 | 24.00 | 24.60 | 0.00 | - | 5 | 335 | 32.43% |
| ADI250620C00190000 | 2024-03-08 1:24PM EDT | 2025-06-20 | 32.25 | 29.50 | 30.40 | 0.00 | - | 5 | 5 | 32.97% |
| ADI260116C00190000 | 2024-03-11 11:59AM EDT | 2026-01-16 | 37.40 | 35.80 | 38.10 | 0.00 | - | 2 | 17 | 34.72% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240426P00190000 | 2024-04-25 11:25AM EDT | 2024-04-26 | 0.17 | 0.10 | 0.20 | -0.31 | -64.58% | 8 | 1,091 | 32.72% |
| ADI240503P00190000 | 2024-04-25 11:49AM EDT | 2024-05-03 | 1.60 | 1.25 | 1.35 | +0.25 | +18.52% | 33 | 237 | 30.15% |
| ADI240510P00190000 | 2024-04-25 10:11AM EDT | 2024-05-10 | 1.70 | 1.90 | 2.05 | +0.54 | +46.55% | 4 | 35 | 27.86% |
| ADI240517P00190000 | 2024-04-25 12:09PM EDT | 2024-05-17 | 2.70 | 2.55 | 2.65 | +0.10 | +3.85% | 141 | 553 | 26.77% |
| ADI240524P00190000 | 2024-04-24 9:57AM EDT | 2024-05-24 | 2.52 | 3.60 | 3.80 | 0.00 | - | 1 | 15 | 29.16% |
| ADI240531P00190000 | 2024-04-24 10:32AM EDT | 2024-05-31 | 3.10 | 3.90 | 4.30 | 0.00 | - | 3 | 53 | 28.44% |
| ADI240621P00190000 | 2024-04-25 10:43AM EDT | 2024-06-21 | 5.30 | 5.40 | 5.70 | +1.00 | +23.26% | 7 | 1,975 | 27.53% |
| ADI240719P00190000 | 2024-04-25 10:06AM EDT | 2024-07-19 | 6.60 | 6.70 | 7.00 | -0.20 | -2.94% | 3 | 425 | 26.23% |
| ADI240920P00190000 | 2024-04-25 10:10AM EDT | 2024-09-20 | 9.40 | 9.60 | 9.90 | -0.30 | -3.09% | 1 | 367 | 25.98% |
| ADI241220P00190000 | 2024-04-17 12:19PM EDT | 2024-12-20 | 15.95 | 12.80 | 13.10 | 0.00 | - | 8 | 36 | 25.70% |
| ADI250117P00190000 | 2024-04-25 10:47AM EDT | 2025-01-17 | 13.20 | 13.40 | 13.90 | -3.50 | -20.96% | 7 | 219 | 25.55% |
| ADI250620P00190000 | 2024-04-24 10:54AM EDT | 2025-06-20 | 16.30 | 17.00 | 17.70 | 0.00 | - | 5 | 47 | 25.03% |
| ADI260116P00190000 | 2024-03-14 11:31AM EDT | 2026-01-16 | 21.60 | 22.60 | 23.80 | 0.00 | - | 2 | 114 | 26.59% |
© 2024 Yahoo. All rights reserved.