Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:230.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510C00230000 | 2024-04-25 11:18AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADI240517C00230000 | 2024-05-08 3:57PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI240524C00230000 | 2024-04-29 3:47PM EDT | 2024-05-24 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADI240531C00230000 | 2024-05-09 9:49AM EDT | 2024-05-31 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI240607C00230000 | 2024-05-07 1:59PM EDT | 2024-06-07 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADI240621C00230000 | 2024-05-08 1:28PM EDT | 2024-06-21 | 0.62 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| ADI240719C00230000 | 2024-05-09 2:00PM EDT | 2024-07-19 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADI240920C00230000 | 2024-05-09 1:33PM EDT | 2024-09-20 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADI241220C00230000 | 2024-05-02 1:07PM EDT | 2024-12-20 | 6.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ADI250117C00230000 | 2024-05-09 2:15PM EDT | 2025-01-17 | 10.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADI250620C00230000 | 2024-04-18 1:50PM EDT | 2025-06-20 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADI260116C00230000 | 2024-04-17 9:37AM EDT | 2026-01-16 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510P00230000 | 2024-05-01 3:42PM EDT | 2024-05-10 | 33.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI240621P00230000 | 2023-06-26 11:30AM EDT | 2024-06-21 | 42.07 | 40.00 | 41.70 | 0.00 | - | - | 1 | 88.96% |
| ADI240719P00230000 | 2024-02-06 4:23PM EDT | 2024-07-19 | 40.50 | 32.80 | 34.80 | 0.00 | - | - | 1 | 51.63% |
| ADI240920P00230000 | 2023-12-28 1:17PM EDT | 2024-09-20 | 32.64 | 37.10 | 38.40 | 0.00 | - | - | 1 | 45.29% |
| ADI250117P00230000 | 2023-12-12 2:29PM EDT | 2025-01-17 | 41.50 | 43.60 | 44.40 | 0.00 | - | 1 | 3 | 42.01% |
© 2024 Yahoo. All rights reserved.