Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:44AM EDT. Market open.
Strike:165.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00165000 | 2024-03-25 3:16PM EDT | 2024-05-17 | 28.22 | 30.60 | 34.10 | 0.00 | - | 1 | 18 | 0.00% |
| ADI240621C00165000 | 2024-04-18 3:04PM EDT | 2024-06-21 | 25.75 | 43.00 | 45.60 | 0.00 | - | 1 | 201 | 61.07% |
| ADI240719C00165000 | 2024-04-18 3:04PM EDT | 2024-07-19 | 27.33 | 43.80 | 46.00 | 0.00 | - | 1 | 10 | 49.21% |
| ADI240920C00165000 | 2024-04-30 12:34PM EDT | 2024-09-20 | 40.55 | 45.70 | 47.00 | 0.00 | - | 21 | 23 | 39.34% |
| ADI241220C00165000 | 2024-03-22 3:12PM EDT | 2024-12-20 | 37.73 | 29.30 | 30.40 | 0.00 | - | 30 | 30 | 0.00% |
| ADI250117C00165000 | 2024-04-19 1:48PM EDT | 2025-01-17 | 32.60 | 48.30 | 51.50 | 0.00 | - | 6 | 79 | 39.05% |
| ADI250620C00165000 | 2024-04-19 1:28PM EDT | 2025-06-20 | 37.30 | 53.20 | 55.70 | 0.00 | - | 2 | 2 | 37.50% |
| ADI260116C00165000 | 2023-12-20 12:12PM EDT | 2026-01-16 | 51.98 | 50.30 | 53.00 | 0.00 | - | - | 1 | 26.92% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517P00165000 | 2024-05-10 12:10PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.45 | 0.00 | - | 2 | 50 | 102.93% |
| ADI240524P00165000 | 2024-05-10 9:30AM EDT | 2024-05-24 | 0.05 | 0.05 | 0.60 | 0.00 | - | 3 | 8 | 70.70% |
| ADI240531P00165000 | 2024-04-19 12:06PM EDT | 2024-05-31 | 1.50 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 53.71% |
| ADI240621P00165000 | 2024-05-08 3:50PM EDT | 2024-06-21 | 0.20 | 0.05 | 0.15 | 0.00 | - | 2 | 1,045 | 34.13% |
| ADI240719P00165000 | 2024-05-10 10:54AM EDT | 2024-07-19 | 0.40 | 0.25 | 0.40 | 0.00 | - | 1 | 98 | 30.86% |
| ADI240920P00165000 | 2024-04-23 10:50AM EDT | 2024-09-20 | 4.00 | 1.20 | 1.35 | 0.00 | - | 8 | 66 | 29.07% |
| ADI241220P00165000 | 2024-04-29 3:43PM EDT | 2024-12-20 | 4.02 | 2.80 | 3.10 | 0.00 | - | 1 | 57 | 28.46% |
| ADI250117P00165000 | 2024-05-09 3:29PM EDT | 2025-01-17 | 3.92 | 3.20 | 3.50 | 0.00 | - | 1 | 406 | 27.93% |
| ADI250620P00165000 | 2024-05-09 3:15PM EDT | 2025-06-20 | 7.00 | 5.90 | 6.50 | 0.00 | - | 130 | 223 | 27.78% |
| ADI260116P00165000 | 2024-04-25 12:20PM EDT | 2026-01-16 | 12.40 | 9.20 | 10.10 | 0.00 | - | 2 | 5 | 27.47% |
© 2024 Yahoo. All rights reserved.