Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:11PM EDT. Market open.
Strike:175.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621C00175000 | 2024-04-30 2:50PM EDT | 2024-06-21 | 28.60 | 60.20 | 63.00 | 0.00 | - | 1 | 181 | 70.65% |
| ADI240719C00175000 | 2024-05-16 2:34PM EDT | 2024-07-19 | 40.60 | 60.80 | 63.50 | 0.00 | - | 2 | 62 | 55.36% |
| ADI240920C00175000 | 2024-05-03 10:19AM EDT | 2024-09-20 | 31.44 | 61.20 | 64.90 | 0.00 | - | 9 | 427 | 50.09% |
| ADI241220C00175000 | 2024-04-22 10:02AM EDT | 2024-12-20 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI250117C00175000 | 2024-05-17 2:46PM EDT | 2025-01-17 | 46.20 | 66.10 | 67.80 | 0.00 | - | 99 | 313 | 42.51% |
| ADI260116C00175000 | 2024-05-20 1:45PM EDT | 2026-01-16 | 60.83 | 76.30 | 77.70 | 0.00 | - | 1 | 2 | 39.27% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524P00175000 | 2024-05-15 3:55PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 92 | 91 | 148.44% |
| ADI240531P00175000 | 2024-05-21 10:05AM EDT | 2024-05-31 | 0.05 | 0.00 | 1.35 | 0.00 | - | 51 | 97 | 111.91% |
| ADI240607P00175000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.55 | 0.00 | - | 34 | 36 | 71.58% |
| ADI240621P00175000 | 2024-05-22 3:41PM EDT | 2024-06-21 | 0.06 | 0.05 | 1.35 | 0.00 | - | 12 | 971 | 61.74% |
| ADI240628P00175000 | 2024-05-23 12:15PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.50 | +0.05 | +100.00% | 10 | 6 | 52.15% |
| ADI240719P00175000 | 2024-05-14 12:47PM EDT | 2024-07-19 | 0.52 | 0.05 | 0.15 | 0.00 | - | 2 | 105 | 34.33% |
| ADI240920P00175000 | 2024-05-20 3:29PM EDT | 2024-09-20 | 1.15 | 0.45 | 0.55 | 0.00 | - | 1 | 94 | 29.35% |
| ADI241220P00175000 | 2024-05-20 3:15PM EDT | 2024-12-20 | 3.10 | 1.50 | 1.70 | 0.00 | - | 2 | 55 | 28.31% |
| ADI250117P00175000 | 2024-05-22 1:10PM EDT | 2025-01-17 | 2.10 | 1.95 | 2.15 | 0.00 | - | 500 | 900 | 28.28% |
| ADI250620P00175000 | 2024-05-20 1:13PM EDT | 2025-06-20 | 6.70 | 4.30 | 4.80 | 0.00 | - | 2 | 107 | 28.16% |
| ADI260116P00175000 | 2024-05-20 11:17AM EDT | 2026-01-16 | 10.40 | 7.30 | 8.20 | 0.00 | - | 1 | 35 | 27.77% |
© 2024 Yahoo. All rights reserved.