Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:59PM EDT. Market open.
Strike:250.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524C00250000 | 2024-05-23 2:27PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.05 | -0.30 | -90.91% | 43 | 57 | 46.68% |
| ADI240621C00250000 | 2024-05-23 1:23PM EDT | 2024-06-21 | 1.07 | 0.75 | 0.85 | -1.63 | -60.37% | 13 | 724 | 21.53% |
| ADI240719C00250000 | 2024-05-23 2:09PM EDT | 2024-07-19 | 2.45 | 2.30 | 2.40 | -2.55 | -51.00% | 130 | 153 | 22.10% |
| ADI240920C00250000 | 2024-05-23 2:41PM EDT | 2024-09-20 | 7.00 | 6.80 | 7.10 | -3.50 | -33.33% | 59 | 431 | 25.74% |
| ADI241220C00250000 | 2024-05-23 10:58AM EDT | 2024-12-20 | 14.00 | 12.90 | 13.20 | -1.54 | -9.91% | 406 | 42 | 28.53% |
| ADI250117C00250000 | 2024-05-23 2:08PM EDT | 2025-01-17 | 14.83 | 14.50 | 14.80 | -1.47 | -9.02% | 17 | 189 | 29.00% |
| ADI250620C00250000 | 2024-05-22 12:09PM EDT | 2025-06-20 | 23.74 | 22.00 | 23.20 | 0.00 | - | 16 | 241 | 31.42% |
| ADI260116C00250000 | 2024-05-22 9:35AM EDT | 2026-01-16 | 29.10 | 30.70 | 32.80 | 0.00 | - | 6 | 12 | 33.43% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI250117P00250000 | 2024-03-20 3:21PM EDT | 2025-01-17 | 56.29 | 64.00 | 68.90 | 0.00 | - | 1 | 0 | 74.43% |
© 2024 Yahoo. All rights reserved.