Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:32PM EDT. Market open.
Strike:205.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00205000 | 2024-05-13 11:00AM EDT | 2024-05-17 | 4.68 | 4.80 | 5.30 | +0.91 | +24.14% | 1 | 356 | 30.76% |
| ADI240524C00205000 | 2024-05-13 11:35AM EDT | 2024-05-24 | 6.90 | 7.10 | 7.20 | +1.07 | +18.35% | 15 | 197 | 33.61% |
| ADI240531C00205000 | 2024-05-13 12:03PM EDT | 2024-05-31 | 7.38 | 7.50 | 7.80 | +0.88 | +13.54% | 2 | 34 | 30.03% |
| ADI240607C00205000 | 2024-05-13 11:02AM EDT | 2024-06-07 | 7.70 | 7.90 | 8.20 | +1.20 | +18.46% | 2 | 69 | 27.55% |
| ADI240614C00205000 | 2024-05-13 1:15PM EDT | 2024-06-14 | 8.80 | 8.40 | 8.80 | +1.43 | +20.06% | 4 | 6 | 26.94% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517P00205000 | 2024-05-13 11:28AM EDT | 2024-05-17 | 1.00 | 0.80 | 0.90 | -0.45 | -31.03% | 42 | 235 | 24.27% |
| ADI240524P00205000 | 2024-05-13 1:09PM EDT | 2024-05-24 | 3.00 | 2.85 | 3.00 | -1.00 | -25.00% | 9 | 167 | 31.29% |
| ADI240531P00205000 | 2024-05-13 12:03PM EDT | 2024-05-31 | 3.50 | 3.20 | 3.40 | -0.87 | -19.91% | 2 | 141 | 27.10% |
| ADI240607P00205000 | 2024-05-10 11:35AM EDT | 2024-06-07 | 5.40 | 4.00 | 4.30 | 0.00 | - | - | 3 | 27.42% |
© 2024 Yahoo. All rights reserved.