UK markets closed
NIKKEI 225
38,482.11 +379.67 (+1.00%) HANG SENG
17,915.55 -20.57 (-0.11%) CRUDE OIL
81.54 +1.21 (+1.51%) GOLD FUTURES
2,344.90 +15.90 (+0.68%) DOW
38,834.86 +56.76 (+0.15%) Bitcoin GBP
50,621.25 -1,701.05 (-3.25%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240920C00140000 | 2024-02-21 4:29PM EDT | 140.00 | 56.20 | 54.70 | 58.60 | 0.00 | - | - | 15 | 0.00% |
| ADI240920C00145000 | 2024-02-21 3:53PM EDT | 145.00 | 50.80 | 50.40 | 53.30 | 0.00 | - | - | 2 | 0.00% |
| ADI240920C00155000 | 2024-02-21 11:11AM EDT | 155.00 | 43.50 | 42.00 | 45.20 | 0.00 | - | - | 1 | 0.00% |
| ADI240920C00160000 | 2024-02-21 11:13AM EDT | 160.00 | 40.00 | 38.60 | 39.80 | 0.00 | - | - | 2 | 0.00% |
| ADI240920C00165000 | 2024-05-14 11:23AM EDT | 165.00 | 49.74 | 69.80 | 72.40 | 0.00 | - | 21 | 23 | 51.00% |
| ADI240920C00170000 | 2024-05-24 10:45AM EDT | 170.00 | 69.42 | 65.80 | 69.60 | 0.00 | - | 21 | 28 | 58.81% |
| ADI240920C00175000 | 2024-06-12 3:08PM EDT | 175.00 | 66.78 | 60.90 | 63.90 | 0.00 | - | 1 | 427 | 51.85% |
| ADI240920C00180000 | 2024-05-23 10:35AM EDT | 180.00 | 57.65 | 56.10 | 59.90 | 0.00 | - | 6 | 100 | 52.35% |
| ADI240920C00185000 | 2024-05-23 10:27AM EDT | 185.00 | 53.64 | 52.00 | 55.30 | 0.00 | - | 5 | 30 | 50.06% |
| ADI240920C00190000 | 2024-05-10 2:25PM EDT | 190.00 | 23.82 | 46.20 | 48.70 | 0.00 | - | 222 | 313 | 40.23% |
| ADI240920C00195000 | 2024-06-03 1:05PM EDT | 195.00 | 38.10 | 42.00 | 44.60 | 0.00 | - | 10 | 360 | 40.05% |
| ADI240920C00200000 | 2024-06-18 10:53AM EDT | 200.00 | 38.60 | 38.50 | 39.70 | +2.16 | +5.93% | 5 | 462 | 36.76% |
| ADI240920C00210000 | 2024-05-23 1:26PM EDT | 210.00 | 30.65 | 30.70 | 31.10 | 0.00 | - | 13 | 551 | 33.48% |
| ADI240920C00220000 | 2024-06-18 10:53AM EDT | 220.00 | 22.55 | 23.00 | 23.40 | -4.05 | -15.23% | 6 | 356 | 31.16% |
| ADI240920C00230000 | 2024-06-18 11:20AM EDT | 230.00 | 16.00 | 16.50 | 16.80 | +3.50 | +28.00% | 3 | 533 | 29.47% |
| ADI240920C00240000 | 2024-06-18 3:28PM EDT | 240.00 | 11.30 | 11.30 | 11.50 | +2.66 | +30.79% | 8 | 678 | 28.31% |
| ADI240920C00250000 | 2024-06-18 12:21PM EDT | 250.00 | 7.30 | 7.40 | 7.60 | +1.40 | +23.73% | 7 | 554 | 27.74% |
| ADI240920C00260000 | 2024-06-17 3:59PM EDT | 260.00 | 3.90 | 4.60 | 4.90 | 0.00 | - | 17 | 380 | 27.56% |
| ADI240920C00270000 | 2024-06-18 3:37PM EDT | 270.00 | 2.88 | 2.80 | 3.00 | -0.72 | -20.00% | 38 | 203 | 27.28% |
| ADI240920C00280000 | 2024-06-18 12:17PM EDT | 280.00 | 1.60 | 1.65 | 1.80 | +0.30 | +23.08% | 102 | 737 | 27.22% |
| ADI240920C00290000 | 2024-06-10 3:31PM EDT | 290.00 | 0.94 | 0.95 | 1.10 | 0.00 | - | 5 | 739 | 27.48% |
| ADI240920C00300000 | 2024-06-12 12:23PM EDT | 300.00 | 0.61 | 0.50 | 0.65 | 0.00 | - | 7 | 68 | 27.64% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240920P00110000 | 2024-03-15 9:30AM EDT | 110.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | - | 1 | 65.14% |
| ADI240920P00115000 | 2024-06-05 3:50PM EDT | 115.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 14 | 14 | 73.88% |
| ADI240920P00120000 | 2024-04-12 12:33PM EDT | 120.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 76.39% |
| ADI240920P00125000 | 2024-04-24 10:15AM EDT | 125.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 66.16% |
| ADI240920P00130000 | 2024-02-27 3:12PM EDT | 130.00 | 0.95 | 0.25 | 0.50 | 0.00 | - | 96 | 96 | 56.84% |
| ADI240920P00135000 | 2024-04-30 12:49PM EDT | 135.00 | 0.38 | 0.05 | 0.50 | 0.00 | - | 3 | 11 | 51.17% |
| ADI240920P00140000 | 2024-04-23 2:30PM EDT | 140.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 45 | 60 | 25.00% |
| ADI240920P00145000 | 2024-05-14 9:30AM EDT | 145.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 25.00% |
| ADI240920P00150000 | 2024-05-21 2:13PM EDT | 150.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 5 | 75 | 54.27% |
| ADI240920P00155000 | 2024-05-30 2:22PM EDT | 155.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 31 | 438 | 39.11% |
| ADI240920P00160000 | 2024-06-13 2:15PM EDT | 160.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 2 | 40 | 37.50% |
| ADI240920P00165000 | 2024-05-21 12:12PM EDT | 165.00 | 0.59 | 0.20 | 0.35 | 0.00 | - | 3 | 66 | 35.77% |
| ADI240920P00170000 | 2024-05-22 2:13PM EDT | 170.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 12 | 110 | 33.89% |
| ADI240920P00175000 | 2024-06-13 12:30PM EDT | 175.00 | 0.46 | 0.40 | 0.55 | 0.00 | - | 4 | 95 | 33.15% |
| ADI240920P00180000 | 2024-06-12 3:28PM EDT | 180.00 | 0.50 | 0.50 | 0.65 | 0.00 | - | 1 | 65 | 31.49% |
| ADI240920P00185000 | 2024-05-31 2:42PM EDT | 185.00 | 1.25 | 0.70 | 0.85 | 0.00 | - | 95 | 273 | 30.49% |
| ADI240920P00190000 | 2024-06-18 10:49AM EDT | 190.00 | 1.07 | 0.95 | 1.10 | +0.02 | +1.90% | 3 | 453 | 29.46% |
| ADI240920P00195000 | 2024-06-14 11:16AM EDT | 195.00 | 1.65 | 1.30 | 1.45 | 0.00 | - | 21 | 1,318 | 28.60% |
| ADI240920P00200000 | 2024-06-18 10:55AM EDT | 200.00 | 1.96 | 1.75 | 1.90 | -0.14 | -6.67% | 3 | 798 | 27.74% |
| ADI240920P00210000 | 2024-06-18 10:49AM EDT | 210.00 | 3.33 | 3.20 | 3.30 | -0.57 | -14.62% | 3 | 399 | 26.39% |
| ADI240920P00220000 | 2024-06-18 3:13PM EDT | 220.00 | 5.50 | 5.40 | 5.60 | -1.03 | -15.77% | 5 | 882 | 25.32% |
| ADI240920P00230000 | 2024-06-18 1:36PM EDT | 230.00 | 8.68 | 8.80 | 9.00 | -2.02 | -18.88% | 4 | 460 | 24.28% |
| ADI240920P00240000 | 2024-06-18 12:07PM EDT | 240.00 | 13.90 | 13.50 | 13.70 | -2.60 | -15.76% | 14 | 182 | 23.26% |
| ADI240920P00250000 | 2024-06-07 10:27AM EDT | 250.00 | 19.30 | 18.70 | 19.80 | 0.00 | - | 2 | 2 | 22.25% |
| ADI240920P00270000 | 2024-02-13 11:07AM EDT | 270.00 | 84.19 | 73.70 | 77.70 | 0.00 | - | 1 | 0 | 111.97% |
© 2024 Yahoo. All rights reserved.