Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240607C00180000 | 2024-05-20 9:52AM EDT | 180.00 | 36.07 | 52.40 | 56.70 | 0.00 | - | 1 | 4 | 85.55% |
| ADI240607C00185000 | 2024-05-22 1:34PM EDT | 185.00 | 51.85 | 47.40 | 51.70 | 0.00 | - | 2 | 2 | 77.73% |
| ADI240607C00195000 | 2024-05-02 2:19PM EDT | 195.00 | 7.57 | 37.40 | 41.70 | 0.00 | - | - | 4 | 62.11% |
| ADI240607C00200000 | 2024-05-31 9:42AM EDT | 200.00 | 33.90 | 32.40 | 36.70 | -1.80 | -5.04% | 30 | 30 | 54.49% |
| ADI240607C00205000 | 2024-05-30 10:40AM EDT | 205.00 | 24.06 | 27.40 | 31.60 | 0.00 | - | 47 | 72 | 99.66% |
| ADI240607C00207500 | 2024-05-31 3:39PM EDT | 207.50 | 24.12 | 24.90 | 29.10 | -5.48 | -18.51% | 1 | 2 | 93.38% |
| ADI240607C00210000 | 2024-05-28 11:43AM EDT | 210.00 | 18.27 | 22.40 | 26.70 | -5.96 | -24.60% | 3 | 92 | 88.50% |
| ADI240607C00215000 | 2024-05-31 10:46AM EDT | 215.00 | 15.57 | 18.00 | 21.70 | +0.37 | +2.43% | 1 | 48 | 75.68% |
| ADI240607C00217500 | 2024-05-31 3:12PM EDT | 217.50 | 12.55 | 15.00 | 19.00 | -4.73 | -27.37% | 1 | 3 | 66.68% |
| ADI240607C00220000 | 2024-05-31 3:34PM EDT | 220.00 | 12.40 | 13.90 | 16.70 | +2.46 | +24.75% | 4 | 56 | 62.60% |
| ADI240607C00222500 | 2024-05-31 3:12PM EDT | 222.50 | 7.80 | 11.40 | 14.00 | +5.21 | +201.16% | 5 | 1 | 53.59% |
| ADI240607C00225000 | 2024-05-31 3:34PM EDT | 225.00 | 7.39 | 9.30 | 11.90 | +2.04 | +38.13% | 9 | 492 | 51.05% |
| ADI240607C00227500 | 2024-05-31 3:27PM EDT | 227.50 | 4.80 | 6.10 | 9.00 | +0.95 | +24.68% | 10 | 18 | 39.80% |
| ADI240607C00230000 | 2024-05-31 3:59PM EDT | 230.00 | 5.05 | 5.20 | 5.60 | +1.85 | +57.81% | 68 | 293 | 23.58% |
| ADI240607C00232500 | 2024-05-31 3:47PM EDT | 232.50 | 2.32 | 3.50 | 3.90 | +0.97 | +71.85% | 98 | 297 | 23.39% |
| ADI240607C00235000 | 2024-05-31 3:33PM EDT | 235.00 | 2.25 | 2.25 | 2.50 | +1.34 | +147.25% | 126 | 185 | 22.88% |
| ADI240607C00237500 | 2024-05-31 3:50PM EDT | 237.50 | 0.90 | 1.30 | 1.90 | +0.25 | +38.46% | 9 | 120 | 26.36% |
| ADI240607C00240000 | 2024-05-30 1:19PM EDT | 240.00 | 0.35 | 0.70 | 0.95 | +0.01 | +2.94% | 12 | 45 | 24.00% |
| ADI240607C00242500 | 2024-05-24 9:30AM EDT | 242.50 | 1.15 | 0.35 | 0.50 | 0.00 | - | 1 | 1 | 23.83% |
| ADI240607C00245000 | 2024-05-30 3:39PM EDT | 245.00 | 0.08 | 0.15 | 0.30 | -0.06 | -42.86% | 1 | 55 | 24.95% |
| ADI240607C00247500 | 2024-05-31 3:41PM EDT | 247.50 | 0.11 | 0.10 | 0.20 | -0.15 | -57.69% | 1 | 1 | 26.66% |
| ADI240607C00250000 | 2024-05-28 1:09PM EDT | 250.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 85 | 28.81% |
| ADI240607C00252500 | 2024-05-23 9:47AM EDT | 252.50 | 0.63 | 0.00 | 0.15 | 0.00 | - | - | 1 | 32.32% |
| ADI240607C00255000 | 2024-05-24 10:13AM EDT | 255.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 7 | 22 | 30.08% |
| ADI240607C00260000 | 2024-05-28 12:20PM EDT | 260.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 39.75% |
| ADI240607C00265000 | 2024-05-29 10:22AM EDT | 265.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 2 | 65.48% |
| ADI240607C00270000 | 2024-05-29 9:40AM EDT | 270.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 13 | 20 | 72.90% |
| ADI240607C00275000 | 2024-05-28 1:01PM EDT | 275.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 18 | 58 | 80.03% |
| ADI240607C00280000 | 2024-05-28 12:39PM EDT | 280.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 75 | 75 | 95.36% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240607P00170000 | 2024-05-20 1:19PM EDT | 170.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 68 | 70 | 146.97% |
| ADI240607P00175000 | 2024-05-20 3:59PM EDT | 175.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 34 | 36 | 110.16% |
| ADI240607P00180000 | 2024-05-20 9:30AM EDT | 180.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 124.90% |
| ADI240607P00185000 | 2024-05-17 3:36PM EDT | 185.00 | 0.14 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 106.49% |
| ADI240607P00190000 | 2024-05-30 9:33AM EDT | 190.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 27 | 54 | 79.30% |
| ADI240607P00192500 | 2024-05-29 11:04AM EDT | 192.50 | 0.05 | 0.00 | 1.25 | 0.00 | - | 4 | 21 | 96.73% |
| ADI240607P00195000 | 2024-05-31 9:30AM EDT | 195.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 34 | 18 | 76.86% |
| ADI240607P00197500 | 2024-05-24 9:36AM EDT | 197.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 11 | 11 | 66.50% |
| ADI240607P00200000 | 2024-05-31 11:13AM EDT | 200.00 | 0.10 | 0.00 | 0.35 | -0.03 | -23.08% | 2 | 20 | 63.87% |
| ADI240607P00205000 | 2024-05-29 9:52AM EDT | 205.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 29 | 50.59% |
| ADI240607P00207500 | 2024-05-29 3:29PM EDT | 207.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 10 | 46.68% |
| ADI240607P00210000 | 2024-05-31 12:29PM EDT | 210.00 | 0.15 | 0.00 | 0.10 | +0.01 | +7.14% | 1 | 19 | 42.77% |
| ADI240607P00212500 | 2024-05-29 11:02AM EDT | 212.50 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 41.50% |
| ADI240607P00215000 | 2024-05-30 1:20PM EDT | 215.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 3 | 18 | 37.40% |
| ADI240607P00217500 | 2024-05-31 3:48PM EDT | 217.50 | 0.15 | 0.05 | 0.20 | -0.30 | -66.67% | 27 | 6 | 35.16% |
| ADI240607P00220000 | 2024-05-31 3:55PM EDT | 220.00 | 0.20 | 0.10 | 0.25 | -0.35 | -63.64% | 15 | 46 | 32.28% |
| ADI240607P00222500 | 2024-05-31 2:08PM EDT | 222.50 | 0.45 | 0.20 | 0.35 | -0.35 | -43.75% | 20 | 42 | 30.03% |
| ADI240607P00225000 | 2024-05-31 3:41PM EDT | 225.00 | 0.79 | 0.35 | 0.50 | -0.56 | -41.48% | 30 | 41 | 27.81% |
| ADI240607P00227500 | 2024-05-31 3:45PM EDT | 227.50 | 1.35 | 0.70 | 0.85 | -1.17 | -46.43% | 208 | 414 | 27.10% |
| ADI240607P00230000 | 2024-05-31 3:54PM EDT | 230.00 | 1.80 | 1.20 | 1.45 | -1.60 | -47.06% | 144 | 637 | 27.00% |
| ADI240607P00232500 | 2024-05-31 3:57PM EDT | 232.50 | 2.40 | 2.05 | 2.35 | -3.00 | -55.56% | 48 | 184 | 27.20% |
| ADI240607P00235000 | 2024-05-31 3:36PM EDT | 235.00 | 5.33 | 2.40 | 4.50 | -2.27 | -29.87% | 11 | 101 | 35.32% |
| ADI240607P00237500 | 2024-05-30 10:57AM EDT | 237.50 | 10.30 | 3.70 | 6.00 | 0.00 | - | 61 | 73 | 35.86% |
| ADI240607P00240000 | 2024-05-30 3:03PM EDT | 240.00 | 11.59 | 6.00 | 7.30 | 0.00 | - | 6 | 29 | 32.54% |
© 2024 Yahoo. All rights reserved.