Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:00PM EDT. Market open.
Strike:180.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00180000 | 2024-05-13 10:25AM EDT | 2024-05-17 | 30.60 | 28.70 | 30.40 | +9.28 | +43.53% | 8 | 37 | 83.55% |
| ADI240524C00180000 | 2024-05-07 10:19AM EDT | 2024-05-24 | 25.13 | 28.40 | 30.30 | 0.00 | - | 1 | 9 | 67.46% |
| ADI240607C00180000 | 2024-05-07 10:19AM EDT | 2024-06-07 | 25.28 | 28.30 | 30.30 | 0.00 | - | 1 | 5 | 45.83% |
| ADI240621C00180000 | 2024-05-07 2:32PM EDT | 2024-06-21 | 25.75 | 28.30 | 30.20 | 0.00 | - | 12 | 437 | 36.10% |
| ADI240719C00180000 | 2024-04-30 3:22PM EDT | 2024-07-19 | 25.20 | 30.30 | 31.40 | 0.00 | - | 45 | 77 | 34.42% |
| ADI240920C00180000 | 2024-04-30 3:59PM EDT | 2024-09-20 | 28.00 | 32.90 | 34.80 | 0.00 | - | 6 | 151 | 35.28% |
| ADI241220C00180000 | 2024-04-29 1:29PM EDT | 2024-12-20 | 34.80 | 37.60 | 38.40 | 0.00 | - | 1 | 115 | 34.41% |
| ADI250117C00180000 | 2024-03-21 3:00PM EDT | 2025-01-17 | 30.10 | 22.10 | 22.60 | 0.00 | - | 25 | 243 | 0.00% |
| ADI250620C00180000 | 2024-04-19 2:28PM EDT | 2025-06-20 | 28.60 | 43.70 | 45.30 | 0.00 | - | 1 | 8 | 35.11% |
| ADI260116C00180000 | 2024-05-06 3:55PM EDT | 2026-01-16 | 50.60 | 50.20 | 51.70 | +3.60 | +7.66% | 1 | 6 | 35.43% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517P00180000 | 2024-05-13 9:47AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 19 | 251 | 56.25% |
| ADI240524P00180000 | 2024-05-09 3:28PM EDT | 2024-05-24 | 0.19 | 0.05 | 0.20 | 0.00 | - | 6 | 231 | 44.73% |
| ADI240531P00180000 | 2024-05-10 3:24PM EDT | 2024-05-31 | 0.25 | 0.05 | 0.30 | 0.00 | - | 1 | 62 | 38.28% |
| ADI240607P00180000 | 2024-05-09 9:39AM EDT | 2024-06-07 | 0.48 | 0.15 | 0.35 | 0.00 | - | 5 | 5 | 33.72% |
| ADI240621P00180000 | 2024-05-13 9:30AM EDT | 2024-06-21 | 0.34 | 0.35 | 0.50 | -0.31 | -47.69% | 11 | 434 | 29.30% |
| ADI240719P00180000 | 2024-05-13 11:44AM EDT | 2024-07-19 | 1.05 | 0.95 | 1.10 | -0.35 | -25.00% | 1 | 260 | 27.23% |
| ADI240920P00180000 | 2024-04-29 10:21AM EDT | 2024-09-20 | 4.90 | 2.95 | 3.10 | 0.00 | - | 1 | 64 | 27.31% |
| ADI241220P00180000 | 2024-04-11 3:28PM EDT | 2024-12-20 | 9.00 | 5.80 | 6.50 | 0.00 | - | 16 | 444 | 28.66% |
| ADI250117P00180000 | 2024-05-10 11:20AM EDT | 2025-01-17 | 6.81 | 6.10 | 6.40 | 0.00 | - | 1 | 501 | 26.81% |
| ADI250620P00180000 | 2024-04-23 1:58PM EDT | 2025-06-20 | 15.40 | 9.80 | 10.20 | 0.00 | - | 62 | 77 | 26.72% |
| ADI260116P00180000 | 2024-05-06 11:46AM EDT | 2026-01-16 | 14.00 | 13.60 | 14.30 | -1.70 | -10.83% | 1 | 100 | 26.33% |
© 2024 Yahoo. All rights reserved.