UK markets open in 4 hours 36 minutes
NIKKEI 225
38,887.65 +270.55 (+0.70%) HANG SENG
18,825.24 -370.36 (-1.93%) CRUDE OIL
76.98 -0.59 (-0.76%) GOLD FUTURES
2,374.20 -18.70 (-0.78%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,642.73 -604.02 (-1.09%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240614C00195000 | 2024-05-22 1:35PM EDT | 195.00 | 43.00 | 43.30 | 47.00 | +32.70 | +317.48% | 2 | 2 | 66.58% |
| ADI240614C00205000 | 2024-05-14 10:40AM EDT | 205.00 | 9.47 | 33.40 | 37.00 | 0.00 | - | 2 | 7 | 54.35% |
| ADI240614C00210000 | 2024-05-22 12:14PM EDT | 210.00 | 26.10 | 28.40 | 32.10 | +17.90 | +218.29% | 3 | 5 | 49.10% |
| ADI240614C00215000 | 2024-05-22 9:42AM EDT | 215.00 | 16.40 | 23.60 | 27.10 | +10.10 | +160.32% | 3 | 7 | 42.94% |
| ADI240614C00220000 | 2024-05-22 11:24AM EDT | 220.00 | 16.30 | 18.80 | 22.30 | +12.40 | +317.95% | 14 | 67 | 38.10% |
| ADI240614C00225000 | 2024-05-22 10:58AM EDT | 225.00 | 10.70 | 15.10 | 16.40 | +8.45 | +375.56% | 2 | 39 | 25.81% |
| ADI240614C00230000 | 2024-05-22 2:41PM EDT | 230.00 | 7.60 | 11.90 | 13.00 | +6.50 | +590.91% | 15 | 32 | 28.61% |
| ADI240614C00235000 | 2024-05-22 1:12PM EDT | 235.00 | 7.70 | 7.10 | 9.70 | +7.00 | +1,000.00% | 77 | 2 | 28.63% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240614P00190000 | 2024-05-14 10:23AM EDT | 190.00 | 0.85 | 0.00 | 2.05 | 0.00 | - | 1 | 4 | 62.92% |
| ADI240614P00195000 | 2024-05-21 1:25PM EDT | 195.00 | 0.07 | 0.00 | 0.15 | -0.43 | -86.00% | 2 | 6 | 39.94% |
| ADI240614P00200000 | 2024-05-21 3:26PM EDT | 200.00 | 0.11 | 0.00 | 0.20 | -0.76 | -87.36% | 6 | 8 | 37.40% |
| ADI240614P00205000 | 2024-05-22 10:53AM EDT | 205.00 | 0.18 | 0.05 | 0.20 | -1.24 | -87.32% | 108 | 4 | 33.06% |
| ADI240614P00210000 | 2024-05-22 12:28PM EDT | 210.00 | 0.30 | 0.05 | 0.30 | -2.60 | -89.66% | 31 | 8 | 30.98% |
| ADI240614P00215000 | 2024-05-22 3:01PM EDT | 215.00 | 0.46 | 0.25 | 0.40 | -4.54 | -90.80% | 47 | 22 | 28.10% |
© 2024 Yahoo. All rights reserved.