Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510C00210000 | 2024-05-03 3:48PM EDT | 2024-05-10 | 0.25 | 0.15 | 0.25 | +0.15 | +150.00% | 12 | 155 | 27.64% |
| ADI240517C00210000 | 2024-05-03 1:28PM EDT | 2024-05-17 | 0.92 | 0.65 | 0.85 | +0.42 | +84.00% | 12 | 1,307 | 26.69% |
| ADI240524C00210000 | 2024-05-03 2:24PM EDT | 2024-05-24 | 2.25 | 1.80 | 2.25 | +0.80 | +55.17% | 5 | 48 | 31.80% |
| ADI240531C00210000 | 2024-04-30 12:51PM EDT | 2024-05-31 | 3.35 | 2.30 | 2.55 | 0.00 | - | 12 | 39 | 29.04% |
| ADI240607C00210000 | 2024-05-03 3:38PM EDT | 2024-06-07 | 3.12 | 2.65 | 3.20 | -0.93 | -22.96% | 20 | 10 | 29.02% |
| ADI240621C00210000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 3.90 | 3.50 | 3.90 | +1.15 | +41.82% | 18 | 6,497 | 27.16% |
| ADI240719C00210000 | 2024-05-03 2:46PM EDT | 2024-07-19 | 6.00 | 5.70 | 5.90 | +0.90 | +17.65% | 18 | 972 | 27.55% |
| ADI240920C00210000 | 2024-05-03 2:28PM EDT | 2024-09-20 | 10.10 | 9.60 | 10.00 | +3.10 | +44.29% | 16 | 557 | 29.00% |
| ADI241220C00210000 | 2024-05-01 1:34PM EDT | 2024-12-20 | 12.93 | 14.20 | 14.90 | 0.00 | - | 13 | 334 | 30.37% |
| ADI250117C00210000 | 2024-04-26 10:21AM EDT | 2025-01-17 | 17.40 | 15.70 | 16.30 | 0.00 | - | 8 | 1,066 | 30.77% |
| ADI250620C00210000 | 2024-04-23 1:20PM EDT | 2025-06-20 | 17.71 | 21.70 | 22.60 | 0.00 | - | 65 | 335 | 31.80% |
| ADI260116C00210000 | 2024-04-26 3:52PM EDT | 2026-01-16 | 30.90 | 28.40 | 31.30 | 0.00 | - | 1 | 37 | 34.26% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517P00210000 | 2024-04-10 9:55AM EDT | 2024-05-17 | 13.51 | 10.50 | 11.70 | 0.00 | - | 1 | 43 | 31.47% |
| ADI240531P00210000 | 2024-04-24 10:52AM EDT | 2024-05-31 | 12.80 | 11.40 | 13.60 | 0.00 | - | 5 | 7 | 32.73% |
| ADI240621P00210000 | 2024-05-03 11:40AM EDT | 2024-06-21 | 13.05 | 13.50 | 14.00 | -3.45 | -20.91% | 5 | 1,702 | 26.12% |
| ADI240719P00210000 | 2024-05-02 10:57AM EDT | 2024-07-19 | 19.50 | 13.40 | 16.10 | 0.00 | - | 22 | 77 | 27.06% |
| ADI240920P00210000 | 2024-04-30 12:34PM EDT | 2024-09-20 | 17.20 | 17.80 | 18.20 | 0.00 | - | 14 | 123 | 24.49% |
| ADI241220P00210000 | 2024-04-29 2:24PM EDT | 2024-12-20 | 19.20 | 20.70 | 21.20 | 0.00 | - | 207 | 206 | 23.90% |
| ADI250117P00210000 | 2024-04-10 3:37PM EDT | 2025-01-17 | 24.20 | 21.30 | 22.40 | 0.00 | - | 7 | 161 | 24.38% |
| ADI260116P00210000 | 2024-04-09 10:30AM EDT | 2026-01-16 | 29.19 | 28.70 | 29.70 | 0.00 | - | 7 | 8 | 22.76% |
© 2024 Yahoo. All rights reserved.