Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:23AM EDT. Market open.
Strike:210.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00210000 | 2024-05-13 11:04AM EDT | 2024-05-17 | 1.75 | 1.80 | 1.95 | +0.35 | +25.00% | 92 | 1,474 | 27.32% |
| ADI240524C00210000 | 2024-05-13 10:58AM EDT | 2024-05-24 | 4.22 | 4.10 | 4.20 | +0.92 | +27.88% | 14 | 90 | 32.73% |
| ADI240531C00210000 | 2024-05-13 11:00AM EDT | 2024-05-31 | 4.73 | 4.60 | 4.90 | +0.63 | +15.37% | 1 | 42 | 29.71% |
| ADI240607C00210000 | 2024-05-10 9:38AM EDT | 2024-06-07 | 4.66 | 5.10 | 5.40 | 0.00 | - | 20 | 156 | 27.66% |
| ADI240614C00210000 | 2024-05-06 1:59PM EDT | 2024-06-14 | 4.17 | 5.80 | 6.10 | 0.00 | - | - | 1 | 27.36% |
| ADI240621C00210000 | 2024-05-13 10:49AM EDT | 2024-06-21 | 6.38 | 6.30 | 6.50 | +1.18 | +22.69% | 10 | 6,642 | 26.30% |
| ADI240719C00210000 | 2024-05-13 10:52AM EDT | 2024-07-19 | 8.70 | 8.60 | 8.80 | +0.75 | +9.43% | 30 | 1,051 | 26.58% |
| ADI240920C00210000 | 2024-05-13 10:52AM EDT | 2024-09-20 | 13.30 | 13.20 | 13.50 | +1.20 | +9.92% | 38 | 570 | 28.58% |
| ADI241220C00210000 | 2024-05-10 11:14AM EDT | 2024-12-20 | 17.51 | 18.50 | 19.30 | 0.00 | - | 13 | 483 | 30.92% |
| ADI250117C00210000 | 2024-04-26 10:21AM EDT | 2025-01-17 | 20.50 | 19.90 | 20.70 | +3.10 | +17.82% | 1 | 1,066 | 31.18% |
| ADI250620C00210000 | 2024-05-09 2:38PM EDT | 2025-06-20 | 25.00 | 26.60 | 27.50 | 0.00 | - | 65 | 338 | 32.36% |
| ADI260116C00210000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 31.70 | 33.90 | 36.00 | 0.00 | - | 1 | 41 | 34.25% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517P00210000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 2.60 | 2.80 | 3.00 | -1.30 | -33.33% | 1 | 53 | 21.63% |
| ADI240524P00210000 | 2024-05-10 2:42PM EDT | 2024-05-24 | 6.90 | 5.00 | 5.30 | 0.00 | - | 11 | 15 | 29.49% |
| ADI240531P00210000 | 2024-05-09 10:39AM EDT | 2024-05-31 | 8.10 | 5.60 | 6.10 | 0.00 | - | 5 | 8 | 27.69% |
| ADI240621P00210000 | 2024-05-13 10:28AM EDT | 2024-06-21 | 7.40 | 7.30 | 7.60 | -2.40 | -24.49% | 3 | 1,854 | 24.54% |
| ADI240719P00210000 | 2024-05-10 2:10PM EDT | 2024-07-19 | 10.50 | 8.80 | 9.10 | 0.00 | - | 22 | 82 | 23.01% |
| ADI240920P00210000 | 2024-05-10 3:51PM EDT | 2024-09-20 | 13.50 | 12.30 | 12.70 | 0.00 | - | 14 | 172 | 23.81% |
| ADI241220P00210000 | 2024-05-10 3:52PM EDT | 2024-12-20 | 17.16 | 16.00 | 16.40 | 0.00 | - | 207 | 727 | 24.01% |
| ADI250117P00210000 | 2024-05-10 12:22PM EDT | 2025-01-17 | 17.80 | 16.70 | 17.10 | 0.00 | - | 7 | 165 | 23.64% |
| ADI260116P00210000 | 2024-05-10 3:19PM EDT | 2026-01-16 | 26.50 | 25.40 | 26.10 | 0.00 | - | 16 | 24 | 23.48% |
© 2024 Yahoo. All rights reserved.