Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240607C00270000 | 2024-05-29 9:40AM EDT | 2024-06-07 | 0.05 | 0.00 | 1.35 | 0.00 | - | 13 | 20 | 166.11% |
| ADI240621C00270000 | 2024-06-06 9:39AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 72 | 30.18% |
| ADI240628C00270000 | 2024-05-23 12:04PM EDT | 2024-06-28 | 0.25 | 0.05 | 0.20 | 0.00 | - | - | 4 | 27.83% |
| ADI240719C00270000 | 2024-06-05 10:00AM EDT | 2024-07-19 | 0.30 | 0.35 | 0.60 | 0.00 | - | 11 | 127 | 24.66% |
| ADI240816C00270000 | 2024-06-06 3:52PM EDT | 2024-08-16 | 1.70 | 1.35 | 1.65 | -0.05 | -2.86% | 220 | 3 | 24.89% |
| ADI240920C00270000 | 2024-06-06 12:35PM EDT | 2024-09-20 | 3.20 | 3.40 | 3.70 | +0.65 | +25.49% | 35 | 188 | 26.72% |
| ADI241220C00270000 | 2024-06-06 10:40AM EDT | 2024-12-20 | 8.30 | 8.20 | 8.80 | +1.10 | +15.28% | 7 | 259 | 28.64% |
| ADI250117C00270000 | 2024-06-05 11:30AM EDT | 2025-01-17 | 8.50 | 9.50 | 10.00 | 0.00 | - | 4 | 324 | 28.61% |
| ADI250620C00270000 | 2024-06-04 3:06PM EDT | 2025-06-20 | 14.80 | 15.50 | 17.80 | 0.00 | - | 4 | 89 | 30.65% |
| ADI260116C00270000 | 2024-05-31 10:16AM EDT | 2026-01-16 | 23.10 | 24.70 | 26.30 | 0.00 | - | 4 | 40 | 31.77% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240920P00270000 | 2024-02-13 11:07AM EDT | 2024-09-20 | 84.19 | 73.70 | 77.70 | 0.00 | - | 1 | 0 | 107.91% |
© 2024 Yahoo. All rights reserved.