Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621C00135000 | 2024-06-03 2:38PM EDT | 2024-06-21 | 95.00 | 101.50 | 104.90 | 0.00 | - | 35 | 0 | 149.61% |
| ADI241220C00135000 | 2024-05-31 11:52AM EDT | 2024-12-20 | 95.43 | 104.10 | 107.30 | 0.00 | - | 1 | 3 | 58.04% |
| ADI250117C00135000 | 2023-10-30 3:26PM EDT | 2025-01-17 | 35.90 | 52.70 | 55.60 | 0.00 | - | 6 | 8 | 0.00% |
| ADI250620C00135000 | 2024-04-26 9:35AM EDT | 2025-06-20 | 70.72 | 100.00 | 104.50 | 0.00 | - | 1 | 0 | 37.43% |
| ADI260116C00135000 | 2023-11-10 11:03AM EDT | 2026-01-16 | 51.85 | 61.80 | 64.00 | 0.00 | - | - | 1 | 0.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621P00135000 | 2024-05-09 10:06AM EDT | 2024-06-21 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 473 | 110.55% |
| ADI240719P00135000 | 2024-03-25 11:37AM EDT | 2024-07-19 | 0.30 | 0.05 | 0.20 | 0.00 | - | 2 | 3 | 68.56% |
| ADI240920P00135000 | 2024-04-30 12:49PM EDT | 2024-09-20 | 0.38 | 0.05 | 0.50 | 0.00 | - | 3 | 11 | 53.49% |
| ADI241220P00135000 | 2024-05-13 11:51AM EDT | 2024-12-20 | 0.66 | 0.05 | 0.35 | 0.00 | - | 1 | 4 | 37.18% |
| ADI250117P00135000 | 2024-05-15 11:14AM EDT | 2025-01-17 | 0.67 | 0.30 | 0.45 | 0.00 | - | 10 | 98 | 36.18% |
| ADI250620P00135000 | 2024-02-29 11:06AM EDT | 2025-06-20 | 4.20 | 2.85 | 3.40 | 0.00 | - | 10 | 159 | 42.29% |
| ADI260116P00135000 | 2024-04-23 9:44AM EDT | 2026-01-16 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
© 2024 Yahoo. All rights reserved.