Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:23PM EDT. Market open.
Strike:230.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524C00230000 | 2024-05-23 12:22PM EDT | 2024-05-24 | 5.80 | 5.30 | 5.50 | +0.16 | +2.48% | 84 | 321 | 31.91% |
| ADI240531C00230000 | 2024-05-23 11:39AM EDT | 2024-05-31 | 6.55 | 6.20 | 7.00 | -0.85 | -11.49% | 9 | 56 | 27.83% |
| ADI240607C00230000 | 2024-05-23 10:53AM EDT | 2024-06-07 | 7.29 | 6.80 | 7.10 | +2.99 | +69.53% | 106 | 110 | 21.45% |
| ADI240614C00230000 | 2024-05-23 11:13AM EDT | 2024-06-14 | 7.53 | 7.60 | 7.90 | -0.07 | -0.92% | 8 | 36 | 21.66% |
| ADI240621C00230000 | 2024-05-23 12:11PM EDT | 2024-06-21 | 9.08 | 8.30 | 8.60 | -2.92 | -24.33% | 45 | 3,025 | 21.78% |
| ADI240628C00230000 | 2024-05-23 12:55PM EDT | 2024-06-28 | 9.70 | 9.00 | 9.30 | -3.28 | -25.27% | 19 | 30 | 22.11% |
| ADI240719C00230000 | 2024-05-22 3:31PM EDT | 2024-07-19 | 12.25 | 11.10 | 11.40 | 0.00 | - | 186 | 524 | 23.54% |
| ADI240920C00230000 | 2024-05-23 12:08PM EDT | 2024-09-20 | 17.87 | 16.90 | 17.20 | +1.17 | +7.01% | 53 | 458 | 27.35% |
| ADI241220C00230000 | 2024-05-22 10:46AM EDT | 2024-12-20 | 22.38 | 23.50 | 23.70 | 0.00 | - | 22 | 176 | 29.96% |
| ADI250117C00230000 | 2024-05-23 12:37PM EDT | 2025-01-17 | 26.40 | 25.20 | 25.60 | +0.40 | +1.54% | 10 | 1,709 | 30.71% |
| ADI250620C00230000 | 2024-05-16 11:43AM EDT | 2025-06-20 | 21.30 | 32.60 | 33.60 | 0.00 | - | 15 | 87 | 32.38% |
| ADI260116C00230000 | 2024-05-23 12:24PM EDT | 2026-01-16 | 43.00 | 40.40 | 42.30 | +0.17 | +0.40% | 42 | 302 | 33.59% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524P00230000 | 2024-05-23 12:28PM EDT | 2024-05-24 | 0.10 | 0.15 | 0.20 | -0.15 | -60.00% | 176 | 533 | 23.00% |
| ADI240621P00230000 | 2024-05-23 12:56PM EDT | 2024-06-21 | 3.00 | 3.20 | 3.40 | +0.35 | +13.21% | 4 | 323 | 20.79% |
| ADI240719P00230000 | 2024-05-23 12:46PM EDT | 2024-07-19 | 4.70 | 5.00 | 5.30 | +0.60 | +14.63% | 336 | 347 | 20.34% |
| ADI240920P00230000 | 2024-05-23 1:08PM EDT | 2024-09-20 | 9.70 | 9.50 | 9.80 | +1.20 | +14.12% | 181 | 102 | 22.71% |
| ADI250117P00230000 | 2024-05-23 12:12PM EDT | 2025-01-17 | 14.70 | 14.80 | 15.20 | -0.20 | -1.34% | 25 | 12 | 23.40% |
| ADI250620P00230000 | 2024-05-22 11:29AM EDT | 2025-06-20 | 20.20 | 19.60 | 20.20 | 0.00 | - | 5 | 17 | 23.51% |
| ADI260116P00230000 | 2024-05-22 3:33PM EDT | 2026-01-16 | 24.66 | 24.70 | 25.30 | 0.00 | - | 5 | 1 | 23.33% |
© 2024 Yahoo. All rights reserved.