Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510C00220000 | 2024-04-25 10:30AM EDT | 2024-05-10 | 0.17 | 0.00 | 0.10 | 0.00 | - | 2 | 82 | 38.77% |
| ADI240517C00220000 | 2024-05-03 12:32PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.15 | +0.06 | +150.00% | 11 | 1,325 | 28.22% |
| ADI240524C00220000 | 2024-05-01 1:43PM EDT | 2024-05-24 | 0.45 | 0.50 | 0.65 | 0.00 | - | 2 | 432 | 31.15% |
| ADI240531C00220000 | 2024-04-26 3:27PM EDT | 2024-05-31 | 1.55 | 0.70 | 0.90 | 0.00 | - | 4 | 4 | 29.30% |
| ADI240607C00220000 | 2024-04-29 10:33AM EDT | 2024-06-07 | 1.88 | 0.90 | 1.10 | 0.00 | - | 1 | 4 | 27.69% |
| ADI240621C00220000 | 2024-05-03 3:12PM EDT | 2024-06-21 | 1.72 | 1.50 | 1.70 | +0.57 | +49.57% | 5 | 5,903 | 26.82% |
| ADI240719C00220000 | 2024-05-03 12:57PM EDT | 2024-07-19 | 3.00 | 2.90 | 3.20 | +0.34 | +12.78% | 8 | 433 | 27.13% |
| ADI240920C00220000 | 2024-05-03 2:39PM EDT | 2024-09-20 | 6.63 | 6.20 | 6.70 | -0.97 | -12.76% | 4 | 397 | 28.50% |
| ADI241220C00220000 | 2024-05-03 2:31PM EDT | 2024-12-20 | 11.20 | 10.60 | 11.10 | -1.07 | -8.72% | 11 | 74 | 29.62% |
| ADI250117C00220000 | 2024-05-02 1:29PM EDT | 2025-01-17 | 10.72 | 11.90 | 12.30 | 0.00 | - | 1 | 606 | 29.83% |
| ADI250620C00220000 | 2024-04-22 1:48PM EDT | 2025-06-20 | 12.80 | 16.10 | 18.40 | 0.00 | - | 1 | 22 | 30.95% |
| ADI260116C00220000 | 2024-03-25 12:29PM EDT | 2026-01-16 | 20.47 | 22.70 | 24.10 | 0.00 | - | 1 | 21 | 30.69% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517P00220000 | 2024-04-10 9:31AM EDT | 2024-05-17 | 21.00 | 18.40 | 22.10 | 0.00 | - | - | 0 | 51.86% |
| ADI240524P00220000 | 2024-05-02 11:04AM EDT | 2024-05-24 | 25.66 | 18.40 | 22.40 | 0.00 | - | 10 | 10 | 44.25% |
| ADI240621P00220000 | 2024-04-10 9:57AM EDT | 2024-06-21 | 22.81 | 21.30 | 23.90 | 0.00 | - | 1 | 243 | 35.62% |
| ADI240920P00220000 | 2024-04-15 12:59PM EDT | 2024-09-20 | 30.50 | 24.10 | 26.90 | 0.00 | - | - | 1 | 28.13% |
| ADI250117P00220000 | 2024-01-31 11:30AM EDT | 2025-01-17 | 33.77 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ADI260116P00220000 | 2023-11-14 3:45PM EDT | 2026-01-16 | 48.84 | 32.50 | 35.50 | 0.00 | - | - | 1 | 22.04% |
© 2024 Yahoo. All rights reserved.