Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Strike:215.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524C00215000 | 2024-05-23 12:44PM EDT | 2024-05-24 | 21.50 | 18.20 | 18.50 | -1.65 | -7.13% | 16 | 203 | 88.67% |
| ADI240531C00215000 | 2024-05-23 10:58AM EDT | 2024-05-31 | 19.09 | 17.30 | 18.70 | -2.51 | -11.62% | 3 | 519 | 46.53% |
| ADI240607C00215000 | 2024-05-23 9:36AM EDT | 2024-06-07 | 23.30 | 17.50 | 18.60 | +2.20 | +10.43% | 2 | 48 | 33.94% |
| ADI240614C00215000 | 2024-05-22 1:18PM EDT | 2024-06-14 | 22.20 | 17.10 | 19.50 | 0.00 | - | 3 | 5 | 34.88% |
| ADI240628C00215000 | 2024-05-22 3:40PM EDT | 2024-06-28 | 23.40 | 19.10 | 19.70 | 0.00 | - | 1 | 21 | 28.53% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524P00215000 | 2024-05-23 12:44PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 30 | 254 | 49.81% |
| ADI240531P00215000 | 2024-05-23 11:46AM EDT | 2024-05-31 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 7 | 109 | 28.13% |
| ADI240607P00215000 | 2024-05-22 1:40PM EDT | 2024-06-07 | 0.24 | 0.20 | 0.30 | 0.00 | - | 1 | 17 | 24.22% |
| ADI240614P00215000 | 2024-05-22 3:01PM EDT | 2024-06-14 | 0.46 | 0.40 | 0.55 | 0.00 | - | 47 | 66 | 23.33% |
| ADI240628P00215000 | 2024-05-22 1:26PM EDT | 2024-06-28 | 0.80 | 0.85 | 1.00 | 0.00 | - | 4 | 16 | 21.77% |
© 2024 Yahoo. All rights reserved.