Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524C00225000 | 2024-05-23 3:58PM EDT | 2024-05-24 | 9.77 | 9.50 | 9.80 | -5.33 | -35.30% | 119 | 282 | 39.75% |
| ADI240531C00225000 | 2024-05-23 11:30AM EDT | 2024-05-31 | 8.65 | 9.20 | 10.40 | -4.67 | -35.06% | 8 | 383 | 26.99% |
| ADI240607C00225000 | 2024-05-23 12:19PM EDT | 2024-06-07 | 12.50 | 10.30 | 10.70 | +1.05 | +9.17% | 1 | 423 | 22.64% |
| ADI240614C00225000 | 2024-05-23 10:48AM EDT | 2024-06-14 | 11.00 | 10.20 | 11.30 | -1.73 | -13.59% | 4 | 39 | 22.49% |
| ADI240628C00225000 | 2024-05-22 3:50PM EDT | 2024-06-28 | 15.33 | 12.10 | 12.80 | 0.00 | - | 5 | 11 | 24.01% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524P00225000 | 2024-05-23 3:56PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 89 | 608 | 29.10% |
| ADI240531P00225000 | 2024-05-23 3:00PM EDT | 2024-05-31 | 0.70 | 0.30 | 0.45 | +0.25 | +55.56% | 622 | 540 | 22.12% |
© 2024 Yahoo. All rights reserved.