Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Strike:145.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621C00145000 | 2023-11-27 11:23AM EDT | 2024-06-21 | 42.10 | 57.10 | 58.90 | 0.00 | - | 1 | 109 | 0.00% |
| ADI240920C00145000 | 2024-02-21 3:53PM EDT | 2024-09-20 | 50.80 | 50.40 | 53.30 | 0.00 | - | - | 2 | 0.00% |
| ADI241220C00145000 | 2024-04-24 12:55PM EDT | 2024-12-20 | 56.00 | 89.20 | 92.80 | 0.00 | - | - | 18 | 51.04% |
| ADI250117C00145000 | 2023-11-03 11:31AM EDT | 2025-01-17 | 36.50 | 47.60 | 48.50 | 0.00 | - | 1 | 17 | 0.00% |
| ADI260116C00145000 | 2023-09-19 10:05AM EDT | 2026-01-16 | 53.23 | 43.70 | 47.60 | 0.00 | - | - | 2 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621P00145000 | 2024-04-22 2:28PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| ADI240920P00145000 | 2024-05-14 9:30AM EDT | 2024-09-20 | 0.33 | 0.05 | 0.35 | 0.00 | - | 1 | 55 | 41.19% |
| ADI241220P00145000 | 2024-05-15 3:44PM EDT | 2024-12-20 | 0.80 | 0.35 | 0.55 | 0.00 | - | 66 | 16 | 33.50% |
| ADI250117P00145000 | 2024-05-22 9:33AM EDT | 2025-01-17 | 0.68 | 0.50 | 0.70 | 0.00 | - | 1 | 126 | 32.86% |
| ADI250620P00145000 | 2024-05-22 12:00PM EDT | 2025-06-20 | 1.50 | 1.00 | 3.40 | 0.00 | - | 4 | 18 | 36.51% |
| ADI260116P00145000 | 2024-05-09 12:57PM EDT | 2026-01-16 | 6.10 | 3.40 | 3.90 | 0.00 | - | 11 | 12 | 30.65% |
© 2024 Yahoo. All rights reserved.