Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Strike:220.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524C00220000 | 2024-05-23 1:59PM EDT | 2024-05-24 | 13.50 | 13.00 | 13.20 | -4.27 | -24.03% | 423 | 731 | 54.00% |
| ADI240531C00220000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 15.70 | 13.10 | 13.80 | -4.69 | -23.00% | 2 | 402 | 34.35% |
| ADI240607C00220000 | 2024-05-22 3:52PM EDT | 2024-06-07 | 18.41 | 12.50 | 13.90 | 0.00 | - | 22 | 57 | 26.66% |
| ADI240614C00220000 | 2024-05-23 10:33AM EDT | 2024-06-14 | 16.50 | 13.80 | 14.00 | +0.20 | +1.23% | 3 | 63 | 22.97% |
| ADI240621C00220000 | 2024-05-23 1:24PM EDT | 2024-06-21 | 15.98 | 14.20 | 14.60 | -3.12 | -16.34% | 13 | 7,993 | 23.62% |
| ADI240628C00220000 | 2024-05-22 9:38AM EDT | 2024-06-28 | 11.40 | 14.60 | 15.00 | 0.00 | - | 2 | 56 | 23.19% |
| ADI240719C00220000 | 2024-05-23 1:56PM EDT | 2024-07-19 | 17.00 | 16.60 | 16.90 | -5.60 | -24.78% | 25 | 770 | 25.09% |
| ADI240920C00220000 | 2024-05-23 1:37PM EDT | 2024-09-20 | 23.10 | 21.10 | 22.10 | -2.20 | -8.70% | 65 | 397 | 28.43% |
| ADI241220C00220000 | 2024-05-23 1:07PM EDT | 2024-12-20 | 29.67 | 27.60 | 28.20 | -2.51 | -7.80% | 326 | 408 | 30.77% |
| ADI250117C00220000 | 2024-05-23 1:36PM EDT | 2025-01-17 | 30.65 | 29.40 | 30.00 | -1.45 | -4.52% | 2 | 766 | 31.46% |
| ADI250620C00220000 | 2024-05-22 10:52AM EDT | 2025-06-20 | 37.14 | 36.10 | 37.50 | 0.00 | - | 2 | 30 | 32.79% |
| ADI260116C00220000 | 2024-05-22 1:46PM EDT | 2026-01-16 | 48.13 | 44.80 | 46.30 | 0.00 | - | 2 | 41 | 34.28% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524P00220000 | 2024-05-23 10:51AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 29 | 862 | 37.89% |
| ADI240531P00220000 | 2024-05-23 1:58PM EDT | 2024-05-31 | 0.10 | 0.10 | 0.20 | -0.05 | -25.00% | 22 | 249 | 23.00% |
| ADI240621P00220000 | 2024-05-23 1:58PM EDT | 2024-06-21 | 1.20 | 1.30 | 1.35 | +0.35 | +41.18% | 81 | 1,018 | 21.55% |
| ADI240719P00220000 | 2024-05-23 2:01PM EDT | 2024-07-19 | 2.70 | 2.70 | 2.85 | +0.85 | +45.95% | 121 | 92 | 21.18% |
| ADI240920P00220000 | 2024-05-23 2:04PM EDT | 2024-09-20 | 6.80 | 6.60 | 6.90 | +1.08 | +18.88% | 81 | 56 | 23.65% |
| ADI241220P00220000 | 2024-05-22 11:03AM EDT | 2024-12-20 | 10.20 | 10.70 | 11.00 | -0.20 | -1.92% | 18 | 108 | 24.24% |
| ADI250117P00220000 | 2024-05-23 1:20PM EDT | 2025-01-17 | 11.20 | 11.80 | 12.10 | 0.00 | - | 23 | 33 | 24.36% |
| ADI250620P00220000 | 2024-05-16 2:06PM EDT | 2025-06-20 | 23.20 | 16.50 | 16.90 | 0.00 | - | - | 48 | 24.34% |
| ADI260116P00220000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 27.50 | 21.30 | 22.00 | 0.00 | - | 1 | 2 | 24.19% |
© 2024 Yahoo. All rights reserved.