Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:39PM EDT. Market open.
Strike:140.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621C00140000 | 2024-06-03 2:38PM EDT | 2024-06-21 | 90.60 | 96.20 | 98.70 | 0.00 | - | 80 | 1 | 138.09% |
| ADI240920C00140000 | 2024-02-21 4:29PM EDT | 2024-09-20 | 56.20 | 54.70 | 58.60 | 0.00 | - | - | 15 | 0.00% |
| ADI241220C00140000 | 2024-05-24 9:30AM EDT | 2024-12-20 | 99.00 | 98.30 | 101.00 | 0.00 | - | 2 | 2 | 53.06% |
| ADI250117C00140000 | 2024-05-24 9:30AM EDT | 2025-01-17 | 98.70 | 98.60 | 101.60 | 0.00 | - | 1 | 29 | 51.58% |
| ADI260116C00140000 | 2023-12-19 12:44PM EDT | 2026-01-16 | 69.75 | 61.10 | 64.00 | 0.00 | - | 1 | 3 | 0.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621P00140000 | 2024-05-09 9:30AM EDT | 2024-06-21 | 0.31 | 0.00 | 0.45 | 0.00 | - | 3 | 50 | 115.04% |
| ADI240719P00140000 | 2024-02-01 1:48PM EDT | 2024-07-19 | 1.15 | 0.40 | 0.65 | 0.00 | - | - | 1 | 78.96% |
| ADI240920P00140000 | 2024-04-23 2:30PM EDT | 2024-09-20 | 0.86 | 0.00 | 0.00 | 0.00 | - | 45 | 60 | 25.00% |
| ADI241220P00140000 | 2024-05-23 10:57AM EDT | 2024-12-20 | 0.40 | 0.25 | 0.40 | 0.00 | - | 25 | 2 | 35.62% |
| ADI250117P00140000 | 2024-05-22 3:01PM EDT | 2025-01-17 | 0.47 | 0.35 | 0.55 | 0.00 | - | 4 | 606 | 35.11% |
| ADI250620P00140000 | 2024-05-21 1:45PM EDT | 2025-06-20 | 1.93 | 0.35 | 2.45 | 0.00 | - | 1 | 3 | 36.69% |
| ADI260116P00140000 | 2024-03-18 9:53AM EDT | 2026-01-16 | 6.60 | 7.20 | 7.70 | 0.00 | - | 1 | 41 | 41.15% |
© 2024 Yahoo. All rights reserved.