Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Strike:200.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240607C00200000 | 2024-06-03 1:28PM EDT | 2024-06-07 | 29.40 | 35.20 | 38.30 | 0.00 | - | 5 | 0 | 154.00% |
| ADI240621C00200000 | 2024-06-04 2:22PM EDT | 2024-06-21 | 31.78 | 37.00 | 38.50 | 0.00 | - | 1 | 23 | 57.67% |
| ADI240628C00200000 | 2024-05-23 3:31PM EDT | 2024-06-28 | 33.80 | 36.50 | 39.30 | 0.00 | - | 1 | 1 | 56.76% |
| ADI240719C00200000 | 2024-06-03 11:00AM EDT | 2024-07-19 | 32.74 | 37.40 | 39.50 | 0.00 | - | 3 | 389 | 42.38% |
| ADI240816C00200000 | 2024-05-24 10:26AM EDT | 2024-08-16 | 40.25 | 38.00 | 40.80 | 0.00 | - | 5 | 7 | 39.15% |
| ADI240920C00200000 | 2024-06-06 11:30AM EDT | 2024-09-20 | 41.20 | 41.00 | 41.70 | +6.43 | +18.49% | 1 | 458 | 35.11% |
| ADI241220C00200000 | 2024-06-06 10:23AM EDT | 2024-12-20 | 44.38 | 45.40 | 46.10 | +4.13 | +10.26% | 29 | 213 | 35.14% |
| ADI250117C00200000 | 2024-06-06 10:23AM EDT | 2025-01-17 | 45.68 | 46.00 | 47.50 | +2.38 | +5.50% | 29 | 1,542 | 35.42% |
| ADI250620C00200000 | 2024-05-14 10:56AM EDT | 2025-06-20 | 34.13 | 52.80 | 55.00 | 0.00 | - | 1 | 71 | 37.17% |
| ADI260116C00200000 | 2024-06-06 10:54AM EDT | 2026-01-16 | 60.43 | 60.20 | 62.90 | +1.03 | +1.73% | 26 | 244 | 37.76% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240607P00200000 | 2024-06-03 2:00PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 32 | 98.83% |
| ADI240614P00200000 | 2024-05-22 1:31PM EDT | 2024-06-14 | 0.11 | 0.05 | 0.10 | 0.00 | - | 6 | 11 | 51.17% |
| ADI240621P00200000 | 2024-06-06 9:39AM EDT | 2024-06-21 | 0.12 | 0.10 | 0.15 | +0.02 | +20.00% | 4 | 1,993 | 40.72% |
| ADI240628P00200000 | 2024-05-28 12:19PM EDT | 2024-06-28 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 9 | 35.60% |
| ADI240712P00200000 | 2024-06-03 3:51PM EDT | 2024-07-12 | 0.45 | 0.20 | 0.30 | 0.00 | - | 53 | 53 | 30.10% |
| ADI240719P00200000 | 2024-06-06 12:16PM EDT | 2024-07-19 | 0.34 | 0.25 | 0.35 | -0.41 | -54.67% | 6 | 494 | 28.39% |
| ADI240816P00200000 | 2024-06-06 10:35AM EDT | 2024-08-16 | 0.76 | 0.70 | 0.80 | -0.42 | -35.59% | 7 | 6 | 26.38% |
| ADI240920P00200000 | 2024-06-06 11:02AM EDT | 2024-09-20 | 1.90 | 1.80 | 1.95 | -1.06 | -35.81% | 1 | 771 | 27.36% |
| ADI241220P00200000 | 2024-05-28 3:28PM EDT | 2024-12-20 | 5.50 | 4.30 | 4.60 | 0.00 | - | 20 | 292 | 26.97% |
| ADI250117P00200000 | 2024-05-29 12:53PM EDT | 2025-01-17 | 6.60 | 5.10 | 5.30 | 0.00 | - | 4 | 983 | 26.71% |
| ADI250620P00200000 | 2024-05-28 2:14PM EDT | 2025-06-20 | 10.30 | 9.10 | 9.40 | 0.00 | - | 80 | 206 | 26.63% |
| ADI260116P00200000 | 2024-05-24 11:17AM EDT | 2026-01-16 | 13.77 | 13.30 | 13.90 | 0.00 | - | 1 | 32 | 26.23% |
© 2024 Yahoo. All rights reserved.