Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240607C00180000 | 2024-05-20 9:52AM EDT | 2024-06-07 | 36.07 | 56.20 | 59.60 | 0.00 | - | 1 | 0 | 298.05% |
| ADI240621C00180000 | 2024-06-03 3:43PM EDT | 2024-06-21 | 49.50 | 56.70 | 60.00 | 0.00 | - | 1,361 | 0 | 87.65% |
| ADI240719C00180000 | 2024-05-22 2:42PM EDT | 2024-07-19 | 56.26 | 57.50 | 60.80 | 0.00 | - | 1 | 76 | 59.84% |
| ADI240816C00180000 | 2024-05-24 3:00PM EDT | 2024-08-16 | 55.10 | 58.40 | 61.00 | 0.00 | - | 1 | 1 | 50.10% |
| ADI240920C00180000 | 2024-05-23 10:35AM EDT | 2024-09-20 | 57.65 | 58.70 | 62.20 | 0.00 | - | 6 | 100 | 51.54% |
| ADI241220C00180000 | 2024-05-24 11:52AM EDT | 2024-12-20 | 61.80 | 62.40 | 63.80 | 0.00 | - | 114 | 79 | 41.97% |
| ADI250117C00180000 | 2024-05-31 1:44PM EDT | 2025-01-17 | 54.30 | 62.80 | 64.50 | 0.00 | - | 45 | 213 | 40.89% |
| ADI250620C00180000 | 2024-04-19 2:28PM EDT | 2025-06-20 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ADI260116C00180000 | 2024-05-23 3:08PM EDT | 2026-01-16 | 69.93 | 73.40 | 75.40 | 0.00 | - | 1 | 7 | 38.78% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240607P00180000 | 2024-05-20 9:30AM EDT | 2024-06-07 | 0.12 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 316.99% |
| ADI240614P00180000 | 2024-05-31 10:25AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.05 | 0.00 | - | 51 | 75 | 70.31% |
| ADI240621P00180000 | 2024-06-03 3:00PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 24 | 441 | 25.00% |
| ADI240628P00180000 | 2024-05-14 3:47PM EDT | 2024-06-28 | 0.45 | 0.00 | 0.50 | 0.00 | - | - | 1 | 56.64% |
| ADI240719P00180000 | 2024-05-22 12:01PM EDT | 2024-07-19 | 0.09 | 0.05 | 0.15 | 0.00 | - | 9 | 245 | 37.50% |
| ADI240920P00180000 | 2024-06-03 12:06PM EDT | 2024-09-20 | 0.81 | 0.55 | 0.65 | 0.00 | - | 1 | 65 | 30.57% |
| ADI241220P00180000 | 2024-06-04 2:12PM EDT | 2024-12-20 | 2.43 | 1.80 | 1.95 | 0.00 | - | 1 | 463 | 28.81% |
| ADI250117P00180000 | 2024-05-30 1:57PM EDT | 2025-01-17 | 3.20 | 2.25 | 2.40 | 0.00 | - | 72 | 512 | 28.53% |
| ADI250620P00180000 | 2024-05-23 12:05PM EDT | 2025-06-20 | 5.10 | 3.00 | 5.60 | 0.00 | - | 14 | 134 | 28.83% |
| ADI260116P00180000 | 2024-05-22 3:32PM EDT | 2026-01-16 | 8.70 | 8.40 | 8.90 | 0.00 | - | 3 | 103 | 27.75% |
© 2024 Yahoo. All rights reserved.