Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:22PM EDT. Market open.
Strike:210.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524C00210000 | 2024-05-23 11:10AM EDT | 2024-05-24 | 25.00 | 23.00 | 23.20 | -0.85 | -3.29% | 6 | 165 | 94.73% |
| ADI240531C00210000 | 2024-05-23 1:07PM EDT | 2024-05-31 | 25.67 | 22.80 | 24.00 | -1.58 | -5.80% | 11 | 73 | 50.22% |
| ADI240607C00210000 | 2024-05-22 3:52PM EDT | 2024-06-07 | 28.39 | 22.20 | 23.60 | 0.00 | - | 21 | 92 | 40.04% |
| ADI240614C00210000 | 2024-05-22 12:14PM EDT | 2024-06-14 | 26.10 | 22.30 | 25.20 | 0.00 | - | 3 | 4 | 45.79% |
| ADI240621C00210000 | 2024-05-23 11:04AM EDT | 2024-06-21 | 25.60 | 23.10 | 23.50 | -4.83 | -15.87% | 28 | 6,624 | 28.39% |
| ADI240719C00210000 | 2024-05-23 1:24PM EDT | 2024-07-19 | 26.90 | 24.70 | 25.20 | -4.50 | -14.33% | 67 | 1,092 | 28.83% |
| ADI240920C00210000 | 2024-05-23 1:26PM EDT | 2024-09-20 | 30.65 | 29.00 | 29.60 | -0.95 | -3.01% | 13 | 561 | 31.13% |
| ADI241220C00210000 | 2024-05-23 9:30AM EDT | 2024-12-20 | 41.00 | 34.50 | 35.50 | +4.28 | +11.66% | 1 | 428 | 33.41% |
| ADI250117C00210000 | 2024-05-22 10:38AM EDT | 2025-01-17 | 37.30 | 35.90 | 36.50 | +1.60 | +4.48% | 2 | 1,067 | 32.93% |
| ADI250620C00210000 | 2024-05-22 1:44PM EDT | 2025-06-20 | 43.88 | 43.00 | 45.00 | -1.22 | -2.71% | 2 | 338 | 35.60% |
| ADI260116C00210000 | 2024-05-23 10:35AM EDT | 2026-01-16 | 52.51 | 50.80 | 52.40 | +1.42 | +2.78% | 51 | 42 | 35.62% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524P00210000 | 2024-05-23 11:23AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 3 | 527 | 57.42% |
| ADI240531P00210000 | 2024-05-23 10:30AM EDT | 2024-05-31 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1 | 223 | 32.81% |
| ADI240607P00210000 | 2024-05-22 11:51AM EDT | 2024-06-07 | 0.21 | 0.10 | 0.20 | 0.00 | - | 1 | 17 | 27.69% |
| ADI240614P00210000 | 2024-05-22 12:28PM EDT | 2024-06-14 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 33 | 24.98% |
| ADI240621P00210000 | 2024-05-23 12:56PM EDT | 2024-06-21 | 0.25 | 0.35 | 0.40 | -0.05 | -16.67% | 20 | 2,084 | 23.24% |
| ADI240719P00210000 | 2024-05-23 11:01AM EDT | 2024-07-19 | 1.05 | 1.10 | 1.25 | 0.00 | - | 5 | 356 | 22.47% |
| ADI240920P00210000 | 2024-05-23 12:15PM EDT | 2024-09-20 | 3.90 | 4.10 | 4.30 | +0.23 | +6.27% | 47 | 252 | 24.59% |
| ADI241220P00210000 | 2024-05-21 10:50AM EDT | 2024-12-20 | 12.68 | 7.60 | 7.90 | 0.00 | - | 5 | 725 | 25.10% |
| ADI250117P00210000 | 2024-05-23 1:03PM EDT | 2025-01-17 | 8.11 | 8.50 | 8.90 | +0.11 | +1.37% | 29 | 331 | 25.20% |
| ADI260116P00210000 | 2024-05-23 12:27PM EDT | 2026-01-16 | 16.80 | 17.50 | 19.30 | -9.70 | -36.60% | 50 | 24 | 25.88% |
© 2024 Yahoo. All rights reserved.