Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524C00200000 | 2024-05-16 10:24AM EDT | 2024-05-24 | 14.63 | 14.20 | 15.00 | 0.00 | - | 200 | 293 | 48.95% |
| ADI240531C00200000 | 2024-05-15 11:59AM EDT | 2024-05-31 | 14.30 | 14.60 | 15.40 | 0.00 | - | 1 | 41 | 37.57% |
| ADI240607C00200000 | 2024-04-30 10:42AM EDT | 2024-06-07 | 9.40 | 13.60 | 16.80 | 0.00 | - | - | 31 | 40.50% |
| ADI240621C00200000 | 2024-05-17 2:57PM EDT | 2024-06-21 | 15.80 | 15.60 | 16.00 | -0.10 | -0.63% | 29 | 5,043 | 26.78% |
| ADI240719C00200000 | 2024-05-16 12:03PM EDT | 2024-07-19 | 19.00 | 16.60 | 19.30 | 0.00 | - | 4 | 402 | 31.86% |
| ADI240920C00200000 | 2024-05-16 11:55AM EDT | 2024-09-20 | 23.25 | 21.80 | 23.20 | 0.00 | - | 1 | 454 | 31.35% |
| ADI241220C00200000 | 2024-04-30 2:52PM EDT | 2024-12-20 | 21.30 | 27.10 | 27.70 | 0.00 | - | 13 | 203 | 31.35% |
| ADI250117C00200000 | 2024-05-17 1:02PM EDT | 2025-01-17 | 28.78 | 28.40 | 29.00 | -0.22 | -0.76% | 7 | 1,569 | 31.51% |
| ADI250620C00200000 | 2024-05-14 10:56AM EDT | 2025-06-20 | 34.13 | 34.90 | 36.10 | 0.00 | - | 1 | 71 | 33.22% |
| ADI260116C00200000 | 2024-05-17 2:46PM EDT | 2026-01-16 | 42.00 | 42.20 | 43.30 | +0.10 | +0.24% | 86 | 65 | 33.87% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524P00200000 | 2024-05-17 10:20AM EDT | 2024-05-24 | 0.30 | 0.20 | 0.30 | -0.03 | -9.09% | 4 | 255 | 36.08% |
| ADI240531P00200000 | 2024-05-15 10:54AM EDT | 2024-05-31 | 0.87 | 0.40 | 0.55 | 0.00 | - | 7 | 269 | 28.57% |
| ADI240607P00200000 | 2024-05-15 1:51PM EDT | 2024-06-07 | 1.03 | 0.80 | 0.95 | 0.00 | - | 3 | 8 | 27.10% |
| ADI240614P00200000 | 2024-05-17 12:22PM EDT | 2024-06-14 | 1.25 | 1.20 | 1.35 | -3.95 | -75.96% | 2 | 2 | 26.29% |
| ADI240621P00200000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 1.52 | 1.50 | 1.65 | -0.05 | -3.18% | 207 | 1,762 | 25.24% |
| ADI240719P00200000 | 2024-05-17 2:51PM EDT | 2024-07-19 | 2.94 | 2.70 | 2.85 | +0.07 | +2.44% | 21 | 437 | 23.51% |
| ADI240920P00200000 | 2024-05-17 12:22PM EDT | 2024-09-20 | 6.10 | 5.90 | 6.20 | -0.50 | -7.58% | 22 | 778 | 24.74% |
| ADI241220P00200000 | 2024-05-17 10:29AM EDT | 2024-12-20 | 9.40 | 9.40 | 9.70 | -0.40 | -4.08% | 36 | 313 | 24.84% |
| ADI250117P00200000 | 2024-04-29 12:39PM EDT | 2025-01-17 | 15.41 | 10.30 | 10.70 | 0.00 | - | 35 | 548 | 24.95% |
| ADI250620P00200000 | 2024-05-16 2:37PM EDT | 2025-06-20 | 14.30 | 14.30 | 15.30 | 0.00 | - | 9 | 174 | 25.15% |
| ADI260116P00200000 | 2024-05-13 12:12PM EDT | 2026-01-16 | 21.12 | 19.00 | 19.70 | 0.00 | - | 1 | 33 | 24.65% |
© 2024 Yahoo. All rights reserved.