Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
Strike:160.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524C00160000 | 2024-05-16 10:26AM EDT | 2024-05-24 | 54.20 | 72.90 | 73.20 | 0.00 | - | 1 | 0 | 265.23% |
| ADI240621C00160000 | 2024-05-22 1:01PM EDT | 2024-06-21 | 76.98 | 72.30 | 75.00 | 0.00 | - | 2 | 168 | 81.03% |
| ADI240719C00160000 | 2024-04-02 11:18AM EDT | 2024-07-19 | 36.80 | 37.20 | 39.50 | 0.00 | - | 5 | 8 | 0.00% |
| ADI240920C00160000 | 2024-02-21 11:13AM EDT | 2024-09-20 | 40.00 | 38.60 | 39.80 | 0.00 | - | - | 2 | 0.00% |
| ADI241220C00160000 | 2024-04-02 10:00AM EDT | 2024-12-20 | 41.90 | 40.40 | 41.50 | 0.00 | - | - | 1 | 0.00% |
| ADI250117C00160000 | 2024-05-22 9:35AM EDT | 2025-01-17 | 73.50 | 76.40 | 79.20 | 0.00 | - | 1 | 38 | 47.75% |
| ADI260116C00160000 | 2024-05-22 3:57PM EDT | 2026-01-16 | 93.22 | 84.70 | 86.40 | 0.00 | - | 3 | 6 | 40.62% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524P00160000 | 2024-05-10 11:26AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 265 | 184.38% |
| ADI240531P00160000 | 2024-05-14 9:30AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 123.14% |
| ADI240621P00160000 | 2024-05-01 12:46PM EDT | 2024-06-21 | 0.45 | 0.00 | 1.45 | 0.00 | - | 3 | 720 | 75.85% |
| ADI240719P00160000 | 2024-05-21 1:08PM EDT | 2024-07-19 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 94 | 42.29% |
| ADI240920P00160000 | 2024-05-14 3:47PM EDT | 2024-09-20 | 0.74 | 0.20 | 0.30 | 0.00 | - | 1 | 38 | 32.42% |
| ADI241220P00160000 | 2024-04-11 12:22PM EDT | 2024-12-20 | 4.60 | 2.35 | 2.55 | 0.00 | - | 6 | 11 | 37.94% |
| ADI250117P00160000 | 2024-05-23 1:04PM EDT | 2025-01-17 | 1.00 | 1.05 | 1.25 | -0.08 | -7.41% | 3 | 576 | 29.99% |
| ADI250620P00160000 | 2024-05-23 12:16PM EDT | 2025-06-20 | 2.78 | 2.75 | 3.10 | -3.22 | -53.67% | 10 | 12 | 29.37% |
| ADI260116P00160000 | 2024-05-20 2:38PM EDT | 2026-01-16 | 7.20 | 5.30 | 5.90 | 0.00 | - | 2 | 35 | 29.02% |
© 2024 Yahoo. All rights reserved.