Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524C00180000 | 2024-05-13 1:23PM EDT | 2024-05-24 | 30.20 | 32.40 | 36.30 | 0.00 | - | 8 | 9 | 75.10% |
| ADI240607C00180000 | 2024-05-13 1:17PM EDT | 2024-06-07 | 31.00 | 32.70 | 36.00 | 0.00 | - | 4 | 5 | 65.31% |
| ADI240621C00180000 | 2024-05-16 10:34AM EDT | 2024-06-21 | 34.95 | 32.40 | 36.50 | 0.00 | - | 2 | 437 | 53.89% |
| ADI240719C00180000 | 2024-04-30 3:22PM EDT | 2024-07-19 | 25.20 | 33.60 | 37.00 | 0.00 | - | 45 | 77 | 42.52% |
| ADI240920C00180000 | 2024-05-14 1:11PM EDT | 2024-09-20 | 35.63 | 36.70 | 39.10 | 0.00 | - | 141 | 100 | 36.79% |
| ADI241220C00180000 | 2024-04-29 1:29PM EDT | 2024-12-20 | 34.80 | 41.10 | 42.50 | 0.00 | - | 1 | 115 | 35.33% |
| ADI250117C00180000 | 2024-05-15 12:27PM EDT | 2025-01-17 | 42.82 | 42.40 | 43.10 | 0.00 | - | 3 | 245 | 34.39% |
| ADI250620C00180000 | 2024-04-19 2:28PM EDT | 2025-06-20 | 28.60 | 47.60 | 49.00 | 0.00 | - | 1 | 8 | 35.37% |
| ADI260116C00180000 | 2024-05-14 10:19AM EDT | 2026-01-16 | 52.24 | 54.00 | 55.60 | 0.00 | - | 1 | 7 | 35.90% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524P00180000 | 2024-05-16 10:55AM EDT | 2024-05-24 | 0.05 | 0.00 | 1.35 | 0.00 | - | 11 | 231 | 90.48% |
| ADI240531P00180000 | 2024-05-13 3:04PM EDT | 2024-05-31 | 0.05 | 0.00 | 1.35 | -0.08 | -61.54% | 8 | 62 | 61.47% |
| ADI240607P00180000 | 2024-05-09 9:39AM EDT | 2024-06-07 | 0.48 | 0.05 | 0.20 | 0.00 | - | 5 | 5 | 39.06% |
| ADI240621P00180000 | 2024-05-15 1:57PM EDT | 2024-06-21 | 0.20 | 0.10 | 0.20 | 0.00 | - | 10 | 426 | 29.98% |
| ADI240719P00180000 | 2024-05-17 11:11AM EDT | 2024-07-19 | 0.45 | 0.40 | 0.55 | -0.03 | -6.25% | 1 | 262 | 26.91% |
| ADI240920P00180000 | 2024-04-29 10:21AM EDT | 2024-09-20 | 4.90 | 1.90 | 2.10 | 0.00 | - | 1 | 64 | 26.86% |
| ADI241220P00180000 | 2024-04-11 3:28PM EDT | 2024-12-20 | 9.00 | 5.80 | 6.50 | 0.00 | - | 16 | 444 | 31.31% |
| ADI250117P00180000 | 2024-05-14 10:24AM EDT | 2025-01-17 | 5.90 | 4.90 | 5.20 | 0.00 | - | 6 | 507 | 26.74% |
| ADI250620P00180000 | 2024-04-23 1:58PM EDT | 2025-06-20 | 15.40 | 8.40 | 9.60 | 0.00 | - | 62 | 77 | 27.81% |
| ADI260116P00180000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 12.20 | 12.10 | 12.80 | 0.00 | - | 2 | 100 | 26.24% |
© 2024 Yahoo. All rights reserved.