Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240607C00120000 | 2024-05-31 12:29PM EDT | 2024-06-07 | 108.20 | 116.60 | 119.60 | 0.00 | - | 2 | 0 | 488.67% |
| ADI240621C00120000 | 2024-06-03 2:38PM EDT | 2024-06-21 | 110.30 | 116.50 | 119.80 | 0.00 | - | 35 | 0 | 174.80% |
| ADI240719C00120000 | 2024-04-26 1:19PM EDT | 2024-07-19 | 82.18 | 110.80 | 114.40 | 0.00 | - | 1 | 1 | 0.00% |
| ADI250117C00120000 | 2024-05-24 9:30AM EDT | 2025-01-17 | 118.30 | 118.70 | 121.90 | 0.00 | - | 1 | 4 | 61.57% |
| ADI260116C00120000 | 2024-05-24 10:00AM EDT | 2026-01-16 | 123.50 | 121.00 | 125.50 | 0.00 | - | 1 | 1 | 51.22% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621P00120000 | 2024-02-21 10:32AM EDT | 2024-06-21 | 0.20 | 0.00 | 1.40 | 0.00 | - | 1 | 35 | 173.14% |
| ADI240920P00120000 | 2024-04-12 12:33PM EDT | 2024-09-20 | 0.30 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 72.66% |
| ADI241220P00120000 | 2024-03-12 10:44AM EDT | 2024-12-20 | 0.80 | 0.55 | 0.80 | 0.00 | - | 1 | 0 | 50.39% |
| ADI250117P00120000 | 2024-06-04 12:15PM EDT | 2025-01-17 | 0.27 | 0.10 | 0.50 | 0.00 | - | 2 | 11 | 43.60% |
| ADI250620P00120000 | 2024-03-15 11:44AM EDT | 2025-06-20 | 2.05 | 1.95 | 3.70 | 0.00 | - | - | 1 | 50.60% |
| ADI260116P00120000 | 2024-05-13 1:10PM EDT | 2026-01-16 | 2.40 | 0.60 | 2.75 | 0.00 | - | 2 | 88 | 37.68% |
© 2024 Yahoo. All rights reserved.