UK markets open in 2 hours 50 minutes
NIKKEI 225
39,000.13 +383.03 (+0.99%) HANG SENG
18,924.35 -271.25 (-1.41%) CRUDE OIL
77.12 -0.45 (-0.58%) GOLD FUTURES
2,374.60 -18.30 (-0.76%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,537.21 -370.34 (-0.67%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240531C00155000 | 2024-05-10 3:31PM EDT | 155.00 | 51.63 | 83.30 | 86.80 | 0.00 | - | 1 | 1 | 185.94% |
| ADI240531C00185000 | 2024-04-22 11:25AM EDT | 185.00 | 7.50 | 53.30 | 56.90 | 0.00 | - | 2 | 4 | 124.56% |
| ADI240531C00190000 | 2024-05-22 1:33PM EDT | 190.00 | 46.79 | 48.40 | 51.90 | +32.79 | +234.21% | 3 | 32 | 114.62% |
| ADI240531C00195000 | 2024-05-22 1:33PM EDT | 195.00 | 41.83 | 43.30 | 46.90 | +30.93 | +283.76% | 4 | 66 | 104.81% |
| ADI240531C00200000 | 2024-05-20 2:09PM EDT | 200.00 | 38.00 | 38.30 | 41.90 | +20.50 | +117.14% | 2 | 42 | 95.12% |
| ADI240531C00202500 | 2024-05-22 2:02PM EDT | 202.50 | 33.80 | 35.90 | 39.40 | +24.78 | +274.72% | 1 | 1 | 90.28% |
| ADI240531C00205000 | 2024-05-20 2:08PM EDT | 205.00 | 12.90 | 33.30 | 37.00 | 0.00 | - | 1 | 47 | 86.89% |
| ADI240531C00207500 | 2024-05-20 2:08PM EDT | 207.50 | 10.80 | 30.80 | 34.50 | 0.00 | - | 1 | 2 | 82.03% |
| ADI240531C00210000 | 2024-05-22 1:05PM EDT | 210.00 | 27.25 | 28.30 | 32.00 | +18.50 | +211.43% | 8 | 74 | 77.20% |
| ADI240531C00212500 | 2024-05-21 3:54PM EDT | 212.50 | 6.67 | 25.80 | 29.50 | 0.00 | - | 4 | 19 | 72.34% |
| ADI240531C00215000 | 2024-05-22 2:20PM EDT | 215.00 | 21.60 | 23.50 | 26.90 | +16.30 | +307.55% | 834 | 949 | 66.24% |
| ADI240531C00217500 | 2024-05-22 12:46PM EDT | 217.50 | 18.40 | 21.10 | 24.50 | +14.43 | +363.48% | 15 | 88 | 62.57% |
| ADI240531C00220000 | 2024-05-22 2:36PM EDT | 220.00 | 20.39 | 18.80 | 22.10 | +17.56 | +620.49% | 13 | 411 | 58.77% |
| ADI240531C00222500 | 2024-05-22 12:57PM EDT | 222.50 | 17.85 | 16.00 | 19.60 | +15.82 | +779.31% | 39 | 116 | 53.74% |
| ADI240531C00225000 | 2024-05-22 3:49PM EDT | 225.00 | 13.32 | 14.60 | 17.50 | +11.77 | +759.35% | 903 | 823 | 52.50% |
| ADI240531C00227500 | 2024-05-22 3:47PM EDT | 227.50 | 11.19 | 12.60 | 14.50 | +10.17 | +997.06% | 25 | 40 | 42.53% |
| ADI240531C00230000 | 2024-05-22 1:12PM EDT | 230.00 | 7.40 | 10.80 | 11.80 | +6.70 | +957.14% | 105 | 80 | 35.46% |
| ADI240531C00232500 | 2024-05-22 3:59PM EDT | 232.50 | 8.70 | 8.50 | 9.30 | +8.25 | +1,833.33% | 163 | 14 | 30.15% |
| ADI240531C00240000 | 2024-05-22 3:48PM EDT | 240.00 | 3.80 | 4.00 | 4.30 | +3.65 | +2,433.33% | 64 | 1 | 28.05% |
| ADI240531C00270000 | 2024-05-22 3:59PM EDT | 270.00 | 0.02 | 0.00 | 0.15 | -0.03 | -60.00% | 7 | 31 | 38.28% |
| ADI240531C00275000 | 2024-05-13 1:57PM EDT | 275.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 40 | 40 | 43.26% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240531P00160000 | 2024-05-14 9:30AM EDT | 160.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | - | 10 | 153.81% |
| ADI240531P00165000 | 2024-05-14 2:00PM EDT | 165.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 21 | 21 | 147.02% |
| ADI240531P00170000 | 2024-05-15 1:12PM EDT | 170.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 7 | 18 | 125.98% |
| ADI240531P00175000 | 2024-05-21 10:05AM EDT | 175.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 51 | 97 | 116.99% |
| ADI240531P00180000 | 2024-05-21 10:38AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 76 | 68.36% |
| ADI240531P00185000 | 2024-05-22 9:44AM EDT | 185.00 | 0.05 | 0.00 | 1.30 | -0.07 | -58.33% | 13 | 9 | 99.61% |
| ADI240531P00190000 | 2024-05-22 10:03AM EDT | 190.00 | 0.05 | 0.00 | 1.30 | -0.04 | -44.44% | 9 | 78 | 91.16% |
| ADI240531P00195000 | 2024-05-16 3:18PM EDT | 195.00 | 0.28 | 0.00 | 1.35 | 0.00 | - | 11 | 146 | 83.45% |
| ADI240531P00197500 | 2024-05-22 10:30AM EDT | 197.50 | 0.05 | 0.00 | 2.05 | -1.40 | -96.55% | 30 | 9 | 87.21% |
| ADI240531P00200000 | 2024-05-22 11:19AM EDT | 200.00 | 0.02 | 0.00 | 0.05 | -0.28 | -93.33% | 31 | 299 | 49.22% |
| ADI240531P00202500 | 2024-05-22 10:55AM EDT | 202.50 | 0.05 | 0.00 | 0.05 | -0.40 | -88.89% | 48 | 177 | 46.09% |
| ADI240531P00205000 | 2024-05-22 2:31PM EDT | 205.00 | 0.05 | 0.00 | 0.05 | -0.65 | -92.86% | 50 | 313 | 43.16% |
| ADI240531P00207500 | 2024-05-22 10:57AM EDT | 207.50 | 0.07 | 0.00 | 0.15 | -0.95 | -93.14% | 23 | 32 | 47.17% |
| ADI240531P00210000 | 2024-05-22 2:32PM EDT | 210.00 | 0.10 | 0.00 | 0.15 | -1.50 | -93.75% | 5 | 224 | 43.85% |
| ADI240531P00212500 | 2024-05-22 9:54AM EDT | 212.50 | 0.12 | 0.00 | 0.20 | -2.23 | -94.89% | 12 | 240 | 42.58% |
| ADI240531P00215000 | 2024-05-22 2:04PM EDT | 215.00 | 0.10 | 0.05 | 0.20 | -3.40 | -97.14% | 50 | 89 | 39.16% |
| ADI240531P00217500 | 2024-05-22 1:24PM EDT | 217.50 | 0.11 | 0.05 | 0.20 | -4.59 | -97.66% | 40 | 238 | 35.74% |
| ADI240531P00220000 | 2024-05-22 3:59PM EDT | 220.00 | 0.15 | 0.05 | 0.15 | -6.05 | -97.58% | 42 | 234 | 30.66% |
| ADI240531P00225000 | 2024-05-22 3:36PM EDT | 225.00 | 0.45 | 0.00 | 0.35 | -10.95 | -96.05% | 668 | 1 | 28.76% |
| ADI240531P00240000 | 2024-05-22 3:58PM EDT | 240.00 | 3.90 | 3.40 | 3.90 | -21.73 | -84.78% | 5 | 2 | 26.47% |
© 2024 Yahoo. All rights reserved.