Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524C00195000 | 2024-05-07 9:54AM EDT | 2024-05-24 | 11.60 | 17.80 | 21.40 | 0.00 | - | 2 | 181 | 52.54% |
| ADI240531C00195000 | 2024-04-30 1:24PM EDT | 2024-05-31 | 10.90 | 19.20 | 20.30 | 0.00 | - | 12 | 66 | 45.34% |
| ADI240607C00195000 | 2024-05-02 2:19PM EDT | 2024-06-07 | 7.57 | 17.60 | 21.70 | 0.00 | - | - | 4 | 48.07% |
| ADI240614C00195000 | 2024-05-06 9:34AM EDT | 2024-06-14 | 10.30 | 18.30 | 21.90 | 0.00 | - | - | 2 | 42.63% |
| ADI240621C00195000 | 2024-05-17 3:38PM EDT | 2024-06-21 | 20.53 | 19.80 | 20.60 | -0.17 | -0.82% | 6 | 1,568 | 30.13% |
| ADI240719C00195000 | 2024-05-09 11:56AM EDT | 2024-07-19 | 15.00 | 21.50 | 22.50 | 0.00 | - | 5 | 300 | 30.54% |
| ADI240920C00195000 | 2024-05-15 11:55AM EDT | 2024-09-20 | 25.30 | 24.20 | 27.40 | 0.00 | - | 325 | 359 | 33.77% |
| ADI241220C00195000 | 2024-05-01 12:29PM EDT | 2024-12-20 | 19.50 | 30.30 | 32.70 | 0.00 | - | 13 | 68 | 34.92% |
| ADI250117C00195000 | 2024-05-17 12:56PM EDT | 2025-01-17 | 32.15 | 31.70 | 32.40 | -0.05 | -0.16% | 1 | 347 | 32.37% |
| ADI250620C00195000 | 2024-04-19 2:11PM EDT | 2025-06-20 | 21.80 | 37.90 | 40.40 | 0.00 | - | 52 | 114 | 35.30% |
| ADI260116C00195000 | 2024-05-15 9:30AM EDT | 2026-01-16 | 45.20 | 45.10 | 46.10 | 0.00 | - | 4 | 113 | 34.23% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524P00195000 | 2024-05-16 11:08AM EDT | 2024-05-24 | 0.17 | 0.05 | 0.15 | 0.00 | - | 1 | 169 | 40.43% |
| ADI240531P00195000 | 2024-05-16 3:18PM EDT | 2024-05-31 | 0.28 | 0.10 | 0.35 | 0.00 | - | 11 | 146 | 32.52% |
| ADI240607P00195000 | 2024-05-15 9:33AM EDT | 2024-06-07 | 0.43 | 0.35 | 0.50 | -0.22 | -33.85% | 3 | 11 | 28.49% |
| ADI240614P00195000 | 2024-05-09 1:05PM EDT | 2024-06-14 | 2.82 | 0.60 | 0.75 | 0.00 | - | 3 | 3 | 27.25% |
| ADI240621P00195000 | 2024-05-17 1:36PM EDT | 2024-06-21 | 0.92 | 0.80 | 0.95 | +0.12 | +15.00% | 1,441 | 1,494 | 25.98% |
| ADI240719P00195000 | 2024-05-17 3:34PM EDT | 2024-07-19 | 1.75 | 1.75 | 1.90 | -0.10 | -5.41% | 225 | 1,057 | 24.14% |
| ADI240920P00195000 | 2024-05-15 3:50PM EDT | 2024-09-20 | 4.60 | 4.50 | 4.80 | 0.00 | - | 16 | 409 | 25.18% |
| ADI241220P00195000 | 2024-05-09 1:15PM EDT | 2024-12-20 | 11.20 | 7.60 | 8.20 | 0.00 | - | 20 | 584 | 25.49% |
| ADI250117P00195000 | 2024-05-15 12:53PM EDT | 2025-01-17 | 9.00 | 8.60 | 9.00 | 0.00 | - | 2 | 756 | 25.33% |
| ADI250620P00195000 | 2024-05-10 2:35PM EDT | 2025-06-20 | 16.00 | 10.60 | 15.50 | 0.00 | - | 16 | 59 | 28.10% |
| ADI260116P00195000 | 2024-05-08 11:13AM EDT | 2026-01-16 | 21.00 | 17.10 | 17.70 | 0.00 | - | 8 | 85 | 24.96% |
© 2024 Yahoo. All rights reserved.