Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510C00200000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 2.70 | 2.45 | 2.65 | +1.15 | +74.19% | 9 | 79 | 27.71% |
| ADI240517C00200000 | 2024-05-03 1:58PM EDT | 2024-05-17 | 3.93 | 3.60 | 3.90 | +1.38 | +54.12% | 15 | 1,335 | 27.14% |
| ADI240524C00200000 | 2024-05-03 3:50PM EDT | 2024-05-24 | 5.90 | 5.40 | 5.90 | +1.60 | +37.21% | 46 | 64 | 32.61% |
| ADI240531C00200000 | 2024-05-03 2:57PM EDT | 2024-05-31 | 6.60 | 6.00 | 6.40 | +2.38 | +56.40% | 1 | 40 | 30.37% |
| ADI240621C00200000 | 2024-05-03 12:41PM EDT | 2024-06-21 | 8.30 | 7.60 | 7.90 | +1.80 | +27.69% | 30 | 4,943 | 27.97% |
| ADI240719C00200000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 10.00 | 9.90 | 10.20 | +1.40 | +16.28% | 7 | 401 | 28.56% |
| ADI240920C00200000 | 2024-05-03 3:17PM EDT | 2024-09-20 | 14.70 | 14.20 | 14.60 | +1.80 | +13.95% | 14 | 456 | 30.09% |
| ADI241220C00200000 | 2024-04-30 2:52PM EDT | 2024-12-20 | 21.30 | 18.40 | 19.60 | 0.00 | - | 13 | 203 | 31.34% |
| ADI250117C00200000 | 2024-04-29 11:12AM EDT | 2025-01-17 | 22.10 | 18.40 | 21.30 | 0.00 | - | 2 | 1,569 | 32.14% |
| ADI250620C00200000 | 2024-04-29 10:47AM EDT | 2025-06-20 | 29.30 | 26.20 | 28.90 | 0.00 | - | 1 | 71 | 34.52% |
| ADI260116C00200000 | 2024-04-25 11:17AM EDT | 2026-01-16 | 31.60 | 32.30 | 36.00 | 0.00 | - | 3 | 52 | 35.06% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510P00200000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 2.67 | 2.65 | 2.85 | -2.33 | -46.60% | 57 | 191 | 26.04% |
| ADI240517P00200000 | 2024-05-03 2:29PM EDT | 2024-05-17 | 3.50 | 3.70 | 3.90 | -2.67 | -43.27% | 35 | 1,268 | 24.68% |
| ADI240524P00200000 | 2024-05-03 1:06PM EDT | 2024-05-24 | 5.25 | 3.40 | 5.60 | -2.35 | -30.92% | 2 | 38 | 29.02% |
| ADI240531P00200000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 5.80 | 3.80 | 6.10 | -3.00 | -34.09% | 200 | 146 | 27.28% |
| ADI240621P00200000 | 2024-05-03 1:53PM EDT | 2024-06-21 | 7.70 | 7.60 | 7.80 | -0.70 | -8.33% | 65 | 410 | 26.36% |
| ADI240719P00200000 | 2024-05-03 3:07PM EDT | 2024-07-19 | 8.90 | 9.00 | 9.40 | -3.50 | -28.23% | 11 | 369 | 25.35% |
| ADI240920P00200000 | 2024-05-03 2:25PM EDT | 2024-09-20 | 12.40 | 12.40 | 12.70 | -2.60 | -17.33% | 25 | 393 | 25.47% |
| ADI241220P00200000 | 2024-05-03 10:19AM EDT | 2024-12-20 | 15.46 | 15.20 | 15.90 | -2.57 | -14.25% | 3 | 270 | 24.88% |
| ADI250117P00200000 | 2024-04-29 12:39PM EDT | 2025-01-17 | 15.41 | 16.20 | 16.80 | 0.00 | - | 35 | 548 | 24.85% |
| ADI250620P00200000 | 2024-04-30 11:15AM EDT | 2025-06-20 | 19.80 | 19.90 | 21.10 | 0.00 | - | 1 | 168 | 24.78% |
| ADI260116P00200000 | 2024-03-14 11:31AM EDT | 2026-01-16 | 26.20 | 27.30 | 28.70 | 0.00 | - | 6 | 31 | 27.57% |
© 2024 Yahoo. All rights reserved.