Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:28PM EDT. Market open.
Strike:190.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524C00190000 | 2024-05-22 1:23PM EDT | 2024-05-24 | 46.80 | 42.50 | 42.80 | 0.00 | - | 2 | 12 | 129.30% |
| ADI240531C00190000 | 2024-05-23 9:53AM EDT | 2024-05-31 | 48.00 | 42.20 | 45.10 | +1.21 | +2.59% | 1 | 32 | 89.26% |
| ADI240621C00190000 | 2024-05-23 1:24PM EDT | 2024-06-21 | 45.20 | 42.30 | 45.10 | -2.20 | -4.64% | 1 | 1,309 | 62.49% |
| ADI240719C00190000 | 2024-05-22 9:59AM EDT | 2024-07-19 | 48.93 | 42.80 | 45.70 | +4.53 | +10.20% | 5 | 81 | 48.21% |
| ADI240920C00190000 | 2024-05-10 2:25PM EDT | 2024-09-20 | 23.82 | 45.30 | 46.40 | 0.00 | - | 6 | 313 | 35.81% |
| ADI241220C00190000 | 2024-05-23 11:20AM EDT | 2024-12-20 | 51.30 | 49.40 | 51.10 | +0.21 | +0.41% | 1 | 13 | 37.52% |
| ADI250117C00190000 | 2024-05-21 2:02PM EDT | 2025-01-17 | 37.06 | 50.70 | 51.30 | 0.00 | - | 60 | 399 | 35.64% |
| ADI250620C00190000 | 2024-05-14 1:10PM EDT | 2025-06-20 | 40.10 | 56.20 | 57.30 | 0.00 | - | 4 | 9 | 36.24% |
| ADI260116C00190000 | 2024-05-23 2:03PM EDT | 2026-01-16 | 63.81 | 62.70 | 64.60 | +26.41 | +70.61% | 21 | 17 | 37.02% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524P00190000 | 2024-05-22 1:27PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 20 | 105.47% |
| ADI240531P00190000 | 2024-05-23 1:55PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 83 | 53.91% |
| ADI240607P00190000 | 2024-05-23 10:05AM EDT | 2024-06-07 | 0.05 | 0.05 | 0.10 | -0.30 | -85.71% | 1 | 27 | 44.34% |
| ADI240614P00190000 | 2024-05-14 10:23AM EDT | 2024-06-14 | 0.85 | 0.05 | 0.15 | 0.00 | - | 1 | 4 | 39.21% |
| ADI240621P00190000 | 2024-05-22 12:35PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.10 | 0.00 | - | 163 | 1,808 | 32.37% |
| ADI240719P00190000 | 2024-05-23 10:01AM EDT | 2024-07-19 | 0.20 | 0.15 | 0.25 | +0.01 | +5.26% | 11 | 4,482 | 26.81% |
| ADI240920P00190000 | 2024-05-23 12:04PM EDT | 2024-09-20 | 1.15 | 1.30 | 1.45 | 0.00 | - | 3 | 447 | 26.88% |
| ADI241220P00190000 | 2024-05-22 3:16PM EDT | 2024-12-20 | 3.22 | 3.40 | 3.70 | 0.00 | - | 1 | 36 | 27.01% |
| ADI250117P00190000 | 2024-05-22 1:53PM EDT | 2025-01-17 | 3.80 | 4.10 | 4.40 | 0.00 | - | 2 | 332 | 27.01% |
| ADI250620P00190000 | 2024-05-22 12:58PM EDT | 2025-06-20 | 6.90 | 6.40 | 7.90 | 0.00 | - | 1 | 263 | 26.76% |
| ADI260116P00190000 | 2024-05-20 12:15PM EDT | 2026-01-16 | 14.70 | 11.50 | 12.10 | 0.00 | - | 2 | 126 | 26.51% |
© 2024 Yahoo. All rights reserved.