Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00200000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 7.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADI240524C00200000 | 2024-05-08 3:55PM EDT | 2024-05-24 | 8.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ADI240531C00200000 | 2024-05-10 12:46PM EDT | 2024-05-31 | 9.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240607C00200000 | 2024-04-30 10:42AM EDT | 2024-06-07 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI240621C00200000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 11.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ADI240719C00200000 | 2024-05-10 12:51PM EDT | 2024-07-19 | 13.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ADI240920C00200000 | 2024-05-10 2:10PM EDT | 2024-09-20 | 17.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADI241220C00200000 | 2024-04-30 2:52PM EDT | 2024-12-20 | 21.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ADI250117C00200000 | 2024-05-10 12:22PM EDT | 2025-01-17 | 24.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADI250620C00200000 | 2024-04-29 10:47AM EDT | 2025-06-20 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI260116C00200000 | 2024-05-07 9:30AM EDT | 2026-01-16 | 36.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517P00200000 | 2024-05-10 2:04PM EDT | 2024-05-17 | 0.65 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| ADI240524P00200000 | 2024-05-10 3:57PM EDT | 2024-05-24 | 2.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ADI240531P00200000 | 2024-05-10 3:34PM EDT | 2024-05-31 | 2.57 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ADI240607P00200000 | 2024-04-29 10:06AM EDT | 2024-06-07 | 6.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ADI240614P00200000 | 2024-05-07 3:58PM EDT | 2024-06-14 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ADI240621P00200000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| ADI240719P00200000 | 2024-05-10 3:56PM EDT | 2024-07-19 | 5.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| ADI240920P00200000 | 2024-05-10 1:54PM EDT | 2024-09-20 | 9.20 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| ADI241220P00200000 | 2024-05-09 1:01PM EDT | 2024-12-20 | 13.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| ADI250117P00200000 | 2024-04-29 12:39PM EDT | 2025-01-17 | 15.41 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.78% |
| ADI250620P00200000 | 2024-04-30 11:15AM EDT | 2025-06-20 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ADI260116P00200000 | 2024-05-07 9:43AM EDT | 2026-01-16 | 22.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.