Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621C00170000 | 2024-05-13 3:08PM EDT | 2024-06-21 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240719C00170000 | 2024-05-01 11:51AM EDT | 2024-07-19 | 27.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI240920C00170000 | 2024-05-24 10:45AM EDT | 2024-09-20 | 69.42 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ADI241220C00170000 | 2024-05-24 9:30AM EDT | 2024-12-20 | 70.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI250117C00170000 | 2024-05-24 2:42PM EDT | 2025-01-17 | 69.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADI250620C00170000 | 2024-04-05 1:20PM EDT | 2025-06-20 | 42.10 | 43.80 | 45.20 | 0.00 | - | 2 | 2 | 0.00% |
| ADI260116C00170000 | 2024-03-18 1:31PM EDT | 2026-01-16 | 45.99 | 41.50 | 44.30 | 0.00 | - | 1 | 7 | 0.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240531P00170000 | 2024-05-15 1:12PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ADI240607P00170000 | 2024-05-20 1:19PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| ADI240621P00170000 | 2024-05-22 11:55AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ADI240628P00170000 | 2024-05-14 3:47PM EDT | 2024-06-28 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADI240719P00170000 | 2024-05-22 10:20AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI240816P00170000 | 2024-05-22 10:14AM EDT | 2024-08-16 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADI240920P00170000 | 2024-05-22 2:13PM EDT | 2024-09-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ADI241220P00170000 | 2024-05-20 3:50PM EDT | 2024-12-20 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADI250117P00170000 | 2024-05-21 2:12PM EDT | 2025-01-17 | 2.95 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| ADI250620P00170000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADI260116P00170000 | 2024-05-22 12:32PM EDT | 2026-01-16 | 6.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.