UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
79.75 +1.30 (+1.66%) GOLD FUTURES
2,332.30 -16.80 (-0.72%) DOW
38,686.84 +97.68 (+0.25%) Bitcoin GBP
51,953.74 -486.95 (-0.93%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:28PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI250620C00110000 | 2024-03-18 3:11PM EDT | 110.00 | 87.30 | 81.50 | 86.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADI250620C00125000 | 2024-05-24 9:30AM EDT | 125.00 | 116.40 | 106.50 | 111.00 | 0.00 | - | 1 | 1 | 55.16% |
| ADI250620C00135000 | 2024-04-26 9:35AM EDT | 135.00 | 70.72 | 100.00 | 104.50 | 0.00 | - | 1 | 0 | 52.74% |
| ADI250620C00150000 | 2024-05-22 3:55PM EDT | 150.00 | 95.42 | 85.20 | 87.70 | 0.00 | - | 3 | 12 | 45.72% |
| ADI250620C00155000 | 2024-05-23 1:43PM EDT | 155.00 | 86.03 | 80.60 | 83.30 | 0.00 | - | - | 1 | 44.40% |
| ADI250620C00165000 | 2024-04-19 1:28PM EDT | 165.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI250620C00170000 | 2024-04-05 1:20PM EDT | 170.00 | 42.10 | 43.80 | 45.20 | 0.00 | - | 2 | 2 | 0.00% |
| ADI250620C00180000 | 2024-06-12 3:08PM EDT | 180.00 | 68.31 | 60.70 | 62.20 | 0.00 | - | 1 | 10 | 38.51% |
| ADI250620C00190000 | 2024-05-14 1:10PM EDT | 190.00 | 40.10 | 56.70 | 58.40 | 0.00 | - | 4 | 9 | 42.08% |
| ADI250620C00195000 | 2024-04-19 2:11PM EDT | 195.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 52 | 114 | 0.00% |
| ADI250620C00200000 | 2024-05-14 10:56AM EDT | 200.00 | 34.13 | 49.80 | 50.80 | 0.00 | - | 1 | 71 | 39.68% |
| ADI250620C00210000 | 2024-05-23 1:44PM EDT | 210.00 | 43.88 | 40.00 | 41.20 | 0.00 | - | 2 | 338 | 34.62% |
| ADI250620C00220000 | 2024-05-31 10:15AM EDT | 220.00 | 36.80 | 34.10 | 34.90 | 0.00 | - | 20 | 57 | 33.21% |
| ADI250620C00230000 | 2024-06-11 12:17PM EDT | 230.00 | 32.02 | 28.70 | 29.60 | 0.00 | - | 2 | 99 | 32.42% |
| ADI250620C00240000 | 2024-06-13 10:13AM EDT | 240.00 | 26.80 | 24.20 | 24.90 | 0.00 | - | 4 | 149 | 31.75% |
| ADI250620C00250000 | 2024-06-13 10:18AM EDT | 250.00 | 22.40 | 19.90 | 20.70 | 0.00 | - | 18 | 379 | 31.08% |
| ADI250620C00260000 | 2024-06-12 10:53AM EDT | 260.00 | 20.36 | 16.40 | 17.20 | 0.00 | - | 9 | 752 | 30.66% |
| ADI250620C00270000 | 2024-06-04 3:06PM EDT | 270.00 | 14.80 | 13.40 | 14.10 | 0.00 | - | 4 | 89 | 30.17% |
| ADI250620C00280000 | 2024-06-12 2:00PM EDT | 280.00 | 14.10 | 10.90 | 11.60 | 0.00 | - | 1 | 11 | 29.90% |
| ADI250620C00290000 | 2024-05-21 3:57PM EDT | 290.00 | 6.10 | 8.80 | 9.40 | 0.00 | - | 2 | 79 | 29.54% |
| ADI250620C00300000 | 2024-06-11 1:08PM EDT | 300.00 | 8.80 | 7.10 | 7.70 | 0.00 | - | 7 | 94 | 29.41% |
| ADI250620C00310000 | 2024-06-14 3:45PM EDT | 310.00 | 6.30 | 5.60 | 6.20 | 0.00 | - | 66 | 301 | 29.16% |
| ADI250620C00320000 | 2024-06-13 9:30AM EDT | 320.00 | 5.30 | 4.40 | 5.00 | 0.00 | - | 1 | 196 | 29.00% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI250620P00095000 | 2024-06-12 9:45AM EDT | 95.00 | 0.16 | 0.00 | 0.70 | 0.00 | - | - | 2 | 45.75% |
| ADI250620P00105000 | 2024-01-29 4:12PM EDT | 105.00 | 1.35 | 0.00 | 3.00 | 0.00 | - | 1 | 2 | 55.18% |
| ADI250620P00110000 | 2024-06-07 9:30AM EDT | 110.00 | 0.40 | 0.00 | 1.10 | 0.00 | - | 1 | 2 | 42.11% |
| ADI250620P00115000 | 2024-06-07 9:30AM EDT | 115.00 | 0.45 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 40.86% |
| ADI250620P00120000 | 2024-03-15 11:44AM EDT | 120.00 | 2.05 | 1.95 | 3.70 | 0.00 | - | - | 1 | 49.69% |
| ADI250620P00125000 | 2024-06-06 9:30AM EDT | 125.00 | 0.80 | 0.00 | 1.70 | 0.00 | - | 1 | 3 | 38.97% |
| ADI250620P00135000 | 2024-06-10 9:30AM EDT | 135.00 | 1.20 | 0.00 | 2.05 | 0.00 | - | 2 | 159 | 36.28% |
| ADI250620P00140000 | 2024-06-10 9:30AM EDT | 140.00 | 1.40 | 0.30 | 2.70 | 0.00 | - | 1 | 4 | 36.62% |
| ADI250620P00145000 | 2024-05-22 12:00PM EDT | 145.00 | 1.50 | 0.85 | 2.40 | 0.00 | - | 4 | 18 | 33.48% |
| ADI250620P00150000 | 2024-05-29 10:37AM EDT | 150.00 | 2.22 | 2.05 | 2.50 | 0.00 | - | 10 | 141 | 31.81% |
| ADI250620P00155000 | 2024-06-03 1:02PM EDT | 155.00 | 2.82 | 2.45 | 2.95 | 0.00 | - | 9 | 16 | 31.21% |
| ADI250620P00160000 | 2024-06-12 10:41AM EDT | 160.00 | 2.55 | 2.95 | 3.50 | 0.00 | - | 1 | 53 | 30.72% |
| ADI250620P00165000 | 2024-06-13 11:40AM EDT | 165.00 | 3.20 | 3.50 | 4.10 | 0.00 | - | 12 | 243 | 30.17% |
| ADI250620P00170000 | 2024-06-13 3:00PM EDT | 170.00 | 3.80 | 4.10 | 4.80 | 0.00 | - | 27 | 65 | 29.68% |
| ADI250620P00175000 | 2024-05-28 9:30AM EDT | 175.00 | 4.85 | 4.80 | 5.50 | 0.00 | - | 3 | 110 | 29.02% |
| ADI250620P00180000 | 2024-05-23 12:05PM EDT | 180.00 | 5.10 | 5.70 | 6.40 | 0.00 | - | 14 | 134 | 28.57% |
| ADI250620P00185000 | 2024-05-24 3:31PM EDT | 185.00 | 6.60 | 6.60 | 7.30 | 0.00 | - | 1 | 149 | 27.95% |
| ADI250620P00190000 | 2024-06-14 3:08PM EDT | 190.00 | 7.55 | 7.80 | 8.80 | 0.00 | - | 1 | 263 | 28.10% |
| ADI250620P00195000 | 2024-06-14 3:08PM EDT | 195.00 | 8.75 | 9.10 | 9.50 | 0.00 | - | 1 | 58 | 26.87% |
| ADI250620P00200000 | 2024-06-10 2:20PM EDT | 200.00 | 9.40 | 10.40 | 10.90 | 0.00 | - | 1 | 206 | 26.49% |
| ADI250620P00210000 | 2024-06-11 1:08PM EDT | 210.00 | 12.50 | 13.70 | 14.30 | 0.00 | - | 7 | 36 | 25.95% |
| ADI250620P00220000 | 2024-06-11 3:01PM EDT | 220.00 | 15.50 | 17.20 | 17.90 | 0.00 | - | 5 | 77 | 24.92% |
| ADI250620P00230000 | 2024-06-12 11:41AM EDT | 230.00 | 18.40 | 21.30 | 22.20 | 0.00 | - | 2 | 44 | 23.97% |
| ADI250620P00240000 | 2024-06-06 12:16PM EDT | 240.00 | 23.80 | 26.30 | 27.30 | 0.00 | - | 1 | 43 | 23.15% |
© 2024 Yahoo. All rights reserved.