Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00190000 | 2024-05-02 10:12AM EDT | 2024-05-17 | 5.80 | 16.20 | 18.00 | 0.00 | - | 25 | 559 | 61.82% |
| ADI240524C00190000 | 2024-05-02 2:54PM EDT | 2024-05-24 | 9.90 | 16.20 | 19.80 | 0.00 | - | 4 | 14 | 59.99% |
| ADI240531C00190000 | 2024-04-24 10:07AM EDT | 2024-05-31 | 14.00 | 16.70 | 20.00 | 0.00 | - | 1 | 32 | 49.18% |
| ADI240621C00190000 | 2024-05-03 9:50AM EDT | 2024-06-21 | 14.70 | 17.90 | 20.30 | 0.00 | - | 2 | 1,318 | 35.42% |
| ADI240719C00190000 | 2024-04-29 2:00PM EDT | 2024-07-19 | 19.54 | 19.00 | 21.20 | +0.34 | +1.77% | 1 | 87 | 30.52% |
| ADI240920C00190000 | 2024-04-26 1:45PM EDT | 2024-09-20 | 23.82 | 24.40 | 25.60 | +1.52 | +6.82% | 222 | 351 | 32.75% |
| ADI241220C00190000 | 2024-04-23 3:54PM EDT | 2024-12-20 | 19.00 | 29.30 | 31.20 | 0.00 | - | 2 | 13 | 34.95% |
| ADI250117C00190000 | 2024-05-01 10:23AM EDT | 2025-01-17 | 25.00 | 30.50 | 31.20 | 0.00 | - | 5 | 336 | 32.93% |
| ADI250620C00190000 | 2024-05-03 9:52AM EDT | 2025-06-20 | 35.10 | 36.50 | 37.70 | +2.10 | +6.36% | 4 | 9 | 34.11% |
| ADI260116C00190000 | 2024-03-11 11:59AM EDT | 2026-01-16 | 37.40 | 35.80 | 38.10 | 0.00 | - | 2 | 17 | 28.07% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517P00190000 | 2024-05-03 3:46PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.10 | -0.67 | -87.01% | 2 | 605 | 38.97% |
| ADI240524P00190000 | 2024-05-06 9:43AM EDT | 2024-05-24 | 0.70 | 0.40 | 0.55 | -1.15 | -62.16% | 6 | 32 | 35.89% |
| ADI240531P00190000 | 2024-05-01 12:06PM EDT | 2024-05-31 | 0.75 | 0.60 | 0.75 | -3.45 | -82.14% | 1 | 57 | 31.03% |
| ADI240607P00190000 | 2024-05-01 11:16AM EDT | 2024-06-07 | 1.22 | 0.90 | 1.10 | -3.38 | -73.48% | 1 | 25 | 29.75% |
| ADI240614P00190000 | 2024-05-02 10:16AM EDT | 2024-06-14 | 2.10 | 1.25 | 1.60 | -3.78 | -64.29% | 1 | 4 | 29.96% |
| ADI240621P00190000 | 2024-05-06 10:23AM EDT | 2024-06-21 | 1.80 | 1.45 | 1.60 | -3.50 | -66.04% | 2 | 2,007 | 27.21% |
| ADI240719P00190000 | 2024-05-03 2:16PM EDT | 2024-07-19 | 3.00 | 2.55 | 2.75 | -2.00 | -40.00% | 30 | 1,422 | 25.77% |
| ADI240920P00190000 | 2024-05-03 2:40PM EDT | 2024-09-20 | 5.80 | 5.40 | 5.60 | -2.40 | -29.27% | 32 | 419 | 26.04% |
| ADI241220P00190000 | 2024-04-17 12:19PM EDT | 2024-12-20 | 15.95 | 8.60 | 8.90 | 0.00 | - | 8 | 36 | 26.05% |
| ADI250117P00190000 | 2024-04-25 10:47AM EDT | 2025-01-17 | 13.20 | 9.20 | 9.60 | 0.00 | - | 7 | 226 | 25.72% |
| ADI250620P00190000 | 2024-05-03 3:24PM EDT | 2025-06-20 | 15.80 | 13.10 | 13.80 | 0.00 | - | 7 | 60 | 25.66% |
| ADI260116P00190000 | 2024-04-30 10:33AM EDT | 2026-01-16 | 19.40 | 17.00 | 18.00 | 0.00 | - | 14 | 124 | 25.14% |
© 2024 Yahoo. All rights reserved.