Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621C00155000 | 2024-06-03 3:43PM EDT | 2024-06-21 | 74.60 | 81.60 | 84.90 | 0.00 | - | 426 | 2 | 122.75% |
| ADI240719C00155000 | 2024-04-18 3:04PM EDT | 2024-07-19 | 35.61 | 57.60 | 61.60 | 0.00 | - | 1 | 13 | 0.00% |
| ADI240920C00155000 | 2024-02-21 11:11AM EDT | 2024-09-20 | 43.50 | 42.00 | 45.20 | 0.00 | - | - | 1 | 0.00% |
| ADI241220C00155000 | 2024-04-10 1:04PM EDT | 2024-12-20 | 48.20 | 55.30 | 58.00 | 0.00 | - | 1 | 12 | 0.00% |
| ADI250117C00155000 | 2024-03-01 1:36PM EDT | 2025-01-17 | 47.85 | 48.10 | 51.90 | 0.00 | - | 1 | 68 | 0.00% |
| ADI250620C00155000 | 2024-05-23 1:43PM EDT | 2025-06-20 | 86.03 | 88.10 | 92.00 | 0.00 | - | - | 1 | 47.68% |
| ADI260116C00155000 | 2024-02-06 3:10PM EDT | 2026-01-16 | 52.50 | 57.20 | 60.60 | 0.00 | - | 1 | 1 | 0.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621P00155000 | 2024-05-03 11:36AM EDT | 2024-06-21 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 1,025 | 117.82% |
| ADI240719P00155000 | 2024-05-14 3:49PM EDT | 2024-07-19 | 0.08 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 69.58% |
| ADI240920P00155000 | 2024-05-30 2:22PM EDT | 2024-09-20 | 0.20 | 0.10 | 0.25 | 0.00 | - | 31 | 438 | 37.65% |
| ADI241220P00155000 | 2024-04-04 2:21PM EDT | 2024-12-20 | 3.50 | 2.65 | 3.00 | 0.00 | - | 1 | 1 | 45.32% |
| ADI250117P00155000 | 2024-05-23 11:27AM EDT | 2025-01-17 | 0.85 | 0.70 | 0.90 | 0.00 | - | 3 | 266 | 32.13% |
| ADI250620P00155000 | 2024-06-03 1:02PM EDT | 2025-06-20 | 2.82 | 2.05 | 2.45 | 0.00 | - | 9 | 16 | 30.98% |
| ADI260116P00155000 | 2024-05-23 12:42PM EDT | 2026-01-16 | 4.40 | 4.20 | 4.80 | 0.00 | - | 40 | 49 | 30.06% |
© 2024 Yahoo. All rights reserved.