Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00250000 | 2024-04-18 9:33AM EDT | 2024-05-17 | 0.16 | 0.00 | 1.20 | 0.00 | - | 6 | 7 | 77.98% |
| ADI240621C00250000 | 2024-05-08 1:28PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.20 | 0.00 | - | 25 | 178 | 28.91% |
| ADI240719C00250000 | 2024-04-15 2:42PM EDT | 2024-07-19 | 0.40 | 0.25 | 0.40 | 0.00 | - | 14 | 118 | 25.46% |
| ADI240920C00250000 | 2024-05-08 12:23PM EDT | 2024-09-20 | 1.55 | 1.55 | 1.75 | 0.00 | - | 2 | 358 | 25.94% |
| ADI241220C00250000 | 2024-05-07 3:49PM EDT | 2024-12-20 | 4.70 | 4.50 | 4.90 | 0.00 | - | 1 | 24 | 27.91% |
| ADI250117C00250000 | 2024-05-07 12:25PM EDT | 2025-01-17 | 6.00 | 5.30 | 5.80 | 0.00 | - | 3 | 191 | 28.10% |
| ADI250620C00250000 | 2024-03-19 1:11PM EDT | 2025-06-20 | 7.40 | 6.60 | 7.30 | 0.00 | - | 1 | 2 | 24.37% |
| ADI260116C00250000 | 2024-05-08 10:51AM EDT | 2026-01-16 | 17.10 | 15.60 | 17.80 | 0.00 | - | 1 | 3 | 30.77% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI250117P00250000 | 2024-03-20 3:21PM EDT | 2025-01-17 | 56.29 | 64.00 | 68.90 | 0.00 | - | 1 | 0 | 53.26% |
© 2024 Yahoo. All rights reserved.