Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621C00150000 | 2024-06-03 2:38PM EDT | 2024-06-21 | 80.60 | 86.70 | 89.60 | 0.00 | - | 80 | 0 | 123.63% |
| ADI240719C00150000 | 2024-02-20 1:05PM EDT | 2024-07-19 | 41.10 | 45.60 | 49.00 | 0.00 | - | - | 1 | 0.00% |
| ADI250117C00150000 | 2024-03-19 12:42PM EDT | 2025-01-17 | 48.60 | 43.70 | 45.90 | 0.00 | - | 5 | 69 | 0.00% |
| ADI250620C00150000 | 2024-05-22 3:55PM EDT | 2025-06-20 | 95.42 | 92.50 | 96.50 | 0.00 | - | 3 | 12 | 49.19% |
| ADI260116C00150000 | 2023-11-03 10:26AM EDT | 2026-01-16 | 40.90 | 50.50 | 53.00 | 0.00 | - | 10 | 5 | 0.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621P00150000 | 2024-04-22 2:28PM EDT | 2024-06-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| ADI240719P00150000 | 2024-03-28 2:46PM EDT | 2024-07-19 | 0.50 | 0.20 | 0.35 | 0.00 | - | 1 | 273 | 63.28% |
| ADI240920P00150000 | 2024-05-21 2:13PM EDT | 2024-09-20 | 0.25 | 0.05 | 1.45 | 0.00 | - | 5 | 75 | 54.72% |
| ADI241220P00150000 | 2024-05-15 1:58PM EDT | 2024-12-20 | 1.06 | 0.40 | 0.60 | 0.00 | - | 65 | 11 | 33.84% |
| ADI250117P00150000 | 2024-05-23 9:42AM EDT | 2025-01-17 | 0.60 | 0.55 | 0.75 | 0.00 | - | 1 | 219 | 32.98% |
| ADI250620P00150000 | 2024-05-29 10:37AM EDT | 2025-06-20 | 2.22 | 0.95 | 2.15 | 0.00 | - | 10 | 141 | 31.80% |
| ADI260116P00150000 | 2024-05-22 10:43AM EDT | 2026-01-16 | 4.07 | 3.70 | 5.10 | 0.00 | - | 1 | 24 | 32.39% |
© 2024 Yahoo. All rights reserved.