Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00270000 | 2024-02-15 2:27PM EDT | 2024-05-17 | 0.11 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 105.27% |
| ADI240621C00270000 | 2024-05-02 9:30AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.80 | 0.00 | - | 50 | 63 | 46.97% |
| ADI240719C00270000 | 2024-04-24 3:37PM EDT | 2024-07-19 | 0.20 | 0.05 | 0.20 | 0.00 | - | - | 1 | 28.76% |
| ADI240920C00270000 | 2024-05-08 2:06PM EDT | 2024-09-20 | 0.55 | 0.50 | 0.70 | 0.00 | - | 3 | 62 | 25.90% |
| ADI241220C00270000 | 2024-05-03 3:54PM EDT | 2024-12-20 | 1.85 | 2.25 | 2.55 | 0.00 | - | 3 | 28 | 27.05% |
| ADI250117C00270000 | 2024-05-08 10:56AM EDT | 2025-01-17 | 2.75 | 2.80 | 3.20 | 0.00 | - | 1 | 201 | 27.23% |
| ADI250620C00270000 | 2024-05-10 3:25PM EDT | 2025-06-20 | 7.30 | 7.00 | 7.70 | +1.80 | +32.73% | 2 | 2 | 28.99% |
| ADI260116C00270000 | 2024-04-17 11:34AM EDT | 2026-01-16 | 9.20 | 12.70 | 13.50 | 0.00 | - | 8 | 36 | 29.98% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240920P00270000 | 2024-02-13 11:07AM EDT | 2024-09-20 | 84.19 | 73.70 | 77.70 | 0.00 | - | 1 | 0 | 62.98% |
© 2024 Yahoo. All rights reserved.