Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00185000 | 2024-04-29 3:42PM EDT | 2024-05-17 | 18.90 | 20.60 | 23.90 | 0.00 | - | 28 | 130 | 86.08% |
| ADI240524C00185000 | 2024-05-06 2:29PM EDT | 2024-05-24 | 19.18 | 20.90 | 24.40 | 0.00 | - | 1 | 19 | 63.97% |
| ADI240531C00185000 | 2024-04-22 11:25AM EDT | 2024-05-31 | 7.50 | 21.70 | 24.40 | 0.00 | - | 2 | 4 | 51.58% |
| ADI240607C00185000 | 2024-04-29 9:51AM EDT | 2024-06-07 | 19.40 | 21.10 | 24.50 | 0.00 | - | - | 2 | 45.12% |
| ADI240621C00185000 | 2024-04-24 9:47AM EDT | 2024-06-21 | 19.80 | 21.40 | 24.70 | 0.00 | - | 1 | 198 | 37.77% |
| ADI240719C00185000 | 2024-05-09 11:56AM EDT | 2024-07-19 | 22.50 | 24.70 | 27.00 | 0.00 | - | 2 | 84 | 38.31% |
| ADI240920C00185000 | 2024-05-07 2:32PM EDT | 2024-09-20 | 26.44 | 28.10 | 28.70 | 0.00 | - | 5 | 51 | 32.12% |
| ADI241220C00185000 | 2024-04-19 10:24AM EDT | 2024-12-20 | 20.40 | 31.60 | 34.80 | 0.00 | - | 25 | 26 | 36.03% |
| ADI250117C00185000 | 2024-05-03 10:19AM EDT | 2025-01-17 | 29.62 | 32.20 | 35.30 | 0.00 | - | 9 | 87 | 34.80% |
| ADI260116C00185000 | 2024-03-18 1:31PM EDT | 2026-01-16 | 37.58 | 33.00 | 36.30 | 0.00 | - | 1 | 55 | 23.30% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517P00185000 | 2024-05-10 9:30AM EDT | 2024-05-17 | 0.28 | 0.05 | 0.15 | +0.18 | +180.00% | 3 | 438 | 47.75% |
| ADI240524P00185000 | 2024-05-09 1:05PM EDT | 2024-05-24 | 0.35 | 0.20 | 0.35 | 0.00 | - | 3 | 156 | 38.18% |
| ADI240531P00185000 | 2024-05-09 2:21PM EDT | 2024-05-31 | 0.45 | 0.30 | 0.85 | 0.00 | - | 1 | 9 | 38.16% |
| ADI240607P00185000 | 2024-05-08 1:46PM EDT | 2024-06-07 | 1.14 | 0.45 | 0.65 | 0.00 | - | 1 | 2 | 30.59% |
| ADI240621P00185000 | 2024-05-08 1:46PM EDT | 2024-06-21 | 0.98 | 0.85 | 0.95 | -0.67 | -40.61% | 2 | 883 | 27.48% |
| ADI240719P00185000 | 2024-05-10 12:49PM EDT | 2024-07-19 | 1.95 | 1.70 | 1.90 | -0.32 | -14.10% | 1 | 408 | 26.32% |
| ADI240920P00185000 | 2024-05-06 10:15AM EDT | 2024-09-20 | 6.10 | 4.10 | 4.40 | 0.00 | - | 1 | 216 | 26.59% |
| ADI241220P00185000 | 2024-04-12 10:27AM EDT | 2024-12-20 | 12.10 | 7.10 | 7.80 | 0.00 | - | 3 | 43 | 27.21% |
| ADI250117P00185000 | 2024-04-29 1:19PM EDT | 2025-01-17 | 9.51 | 7.70 | 8.00 | 0.00 | - | 1 | 888 | 26.01% |
| ADI250620P00185000 | 2024-04-16 1:10PM EDT | 2025-06-20 | 17.14 | 11.40 | 12.20 | 0.00 | - | 1 | 34 | 26.21% |
| ADI260116P00185000 | 2024-04-26 3:26PM EDT | 2026-01-16 | 17.50 | 15.30 | 17.80 | 0.00 | - | 3 | 19 | 27.25% |
© 2024 Yahoo. All rights reserved.