Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:160.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00160000 | 2024-02-21 12:09PM EDT | 2024-05-17 | 34.90 | 33.20 | 36.20 | 0.00 | - | - | 2 | 0.00% |
| ADI240524C00160000 | 2024-04-22 9:55AM EDT | 2024-05-24 | 26.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADI240621C00160000 | 2024-04-18 3:04PM EDT | 2024-06-21 | 30.38 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 0.00% |
| ADI240719C00160000 | 2024-04-02 11:18AM EDT | 2024-07-19 | 36.80 | 37.20 | 39.50 | 0.00 | - | 5 | 8 | 0.00% |
| ADI240920C00160000 | 2024-02-21 11:13AM EDT | 2024-09-20 | 40.00 | 38.60 | 39.80 | 0.00 | - | - | 2 | 0.00% |
| ADI241220C00160000 | 2024-04-02 10:00AM EDT | 2024-12-20 | 41.90 | 40.40 | 41.50 | 0.00 | - | - | 1 | 0.00% |
| ADI250117C00160000 | 2024-02-13 3:25PM EDT | 2025-01-17 | 36.23 | 42.10 | 46.20 | 0.00 | - | 2 | 39 | 0.00% |
| ADI260116C00160000 | 2023-12-18 1:49PM EDT | 2026-01-16 | 55.90 | 49.50 | 50.30 | 0.00 | - | - | 3 | 18.44% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517P00160000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 50.00% |
| ADI240524P00160000 | 2024-05-10 11:26AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 265 | 25.00% |
| ADI240621P00160000 | 2024-05-01 12:46PM EDT | 2024-06-21 | 0.45 | 0.15 | 0.00 | 0.00 | - | 3 | 720 | 12.50% |
| ADI240719P00160000 | 2024-05-01 12:06PM EDT | 2024-07-19 | 0.86 | 0.00 | 0.00 | 0.00 | - | 3 | 84 | 12.50% |
| ADI240920P00160000 | 2024-05-07 12:53PM EDT | 2024-09-20 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 12.50% |
| ADI241220P00160000 | 2024-04-11 12:22PM EDT | 2024-12-20 | 4.60 | 2.35 | 2.55 | 0.00 | - | 6 | 11 | 28.89% |
| ADI250117P00160000 | 2024-05-10 11:20AM EDT | 2025-01-17 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 551 | 6.25% |
| ADI250620P00160000 | 2024-05-09 3:57PM EDT | 2025-06-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 6.25% |
| ADI260116P00160000 | 2024-04-26 11:41AM EDT | 2026-01-16 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 3.13% |
© 2024 Yahoo. All rights reserved.