Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:54PM EDT. Market open.
Strike:240.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00240000 | 2024-04-09 2:24PM EDT | 2024-05-17 | 0.24 | 0.00 | 0.35 | 0.00 | - | 2 | 45 | 39.94% |
| ADI240621C00240000 | 2024-04-25 11:48AM EDT | 2024-06-21 | 0.27 | 0.40 | 0.50 | 0.00 | - | 2 | 1,227 | 26.61% |
| ADI240719C00240000 | 2024-04-26 2:36PM EDT | 2024-07-19 | 1.08 | 1.00 | 1.15 | +0.23 | +30.26% | 37 | 1,349 | 26.37% |
| ADI240920C00240000 | 2024-04-12 11:27AM EDT | 2024-09-20 | 2.56 | 3.10 | 3.40 | 0.00 | - | 5 | 305 | 27.70% |
| ADI241220C00240000 | 2024-04-24 3:13PM EDT | 2024-12-20 | 5.10 | 6.70 | 6.90 | 0.00 | - | 1 | 26 | 28.85% |
| ADI250117C00240000 | 2024-04-24 10:03AM EDT | 2025-01-17 | 7.00 | 7.60 | 8.00 | 0.00 | - | 2 | 185 | 29.20% |
| ADI250620C00240000 | 2024-01-24 4:47PM EDT | 2025-06-20 | 12.60 | 8.60 | 9.10 | 0.00 | - | - | 3 | 24.71% |
| ADI260116C00240000 | 2024-04-24 9:35AM EDT | 2026-01-16 | 18.20 | 18.90 | 21.20 | 0.00 | - | 6 | 62 | 32.29% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621P00240000 | 2023-12-22 2:02PM EDT | 2024-06-21 | 42.48 | 41.50 | 44.00 | 0.00 | - | 2 | 0 | 51.24% |
| ADI250117P00240000 | 2023-12-26 12:22PM EDT | 2025-01-17 | 44.07 | 46.00 | 48.50 | 0.00 | - | 4 | 3 | 33.61% |
© 2024 Yahoo. All rights reserved.