UK markets open in 42 minutes
NIKKEI 225
39,111.86 +494.76 (+1.28%) HANG SENG
18,862.62 -332.98 (-1.73%) CRUDE OIL
76.99 -0.58 (-0.75%) GOLD FUTURES
2,365.40 -27.50 (-1.15%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,553.27 -384.43 (-0.70%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621C00095000 | 2023-11-02 12:06PM EDT | 95.00 | 69.90 | 89.00 | 90.40 | 0.00 | - | - | 1 | 0.00% |
| ADI240621C00100000 | 2023-02-22 10:30AM EDT | 100.00 | 90.32 | 90.40 | 92.30 | 0.00 | - | - | 2 | 0.00% |
| ADI240621C00110000 | 2023-11-02 12:31PM EDT | 110.00 | 56.40 | 74.70 | 77.10 | 0.00 | - | - | 4 | 0.00% |
| ADI240621C00115000 | 2023-11-03 12:10PM EDT | 115.00 | 55.60 | 69.30 | 71.20 | 0.00 | - | 1 | 11 | 0.00% |
| ADI240621C00120000 | 2023-11-03 12:41PM EDT | 120.00 | 51.40 | 65.40 | 66.60 | 0.00 | - | 5 | 13 | 0.00% |
| ADI240621C00125000 | 2023-11-03 12:10PM EDT | 125.00 | 46.80 | 60.50 | 62.20 | 0.00 | - | 3 | 4 | 0.00% |
| ADI240621C00130000 | 2023-12-22 1:28PM EDT | 130.00 | 69.81 | 68.00 | 72.10 | 0.00 | - | 50 | 61 | 0.00% |
| ADI240621C00135000 | 2023-11-02 1:04PM EDT | 135.00 | 35.60 | 51.50 | 52.50 | 0.00 | - | 1 | 14 | 0.00% |
| ADI240621C00140000 | 2024-03-19 12:43PM EDT | 140.00 | 52.37 | 46.60 | 49.60 | 0.00 | - | 20 | 40 | 0.00% |
| ADI240621C00145000 | 2023-11-27 11:23AM EDT | 145.00 | 42.10 | 57.10 | 58.90 | 0.00 | - | 1 | 109 | 0.00% |
| ADI240621C00150000 | 2024-02-21 1:59PM EDT | 150.00 | 46.00 | 43.50 | 47.30 | 0.00 | - | 3 | 46 | 0.00% |
| ADI240621C00155000 | 2024-02-20 4:12PM EDT | 155.00 | 37.60 | 40.50 | 43.90 | 0.00 | - | 12 | 96 | 0.00% |
| ADI240621C00160000 | 2024-05-22 1:01PM EDT | 160.00 | 76.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI240621C00165000 | 2024-04-18 3:04PM EDT | 165.00 | 25.75 | 47.30 | 51.40 | 0.00 | - | 1 | 201 | 0.00% |
| ADI240621C00170000 | 2024-05-13 3:08PM EDT | 170.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240621C00175000 | 2024-04-30 2:50PM EDT | 175.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240621C00180000 | 2024-05-22 1:58PM EDT | 180.00 | 55.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI240621C00185000 | 2024-05-22 1:46PM EDT | 185.00 | 51.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI240621C00190000 | 2024-05-22 3:37PM EDT | 190.00 | 47.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADI240621C00195000 | 2024-05-22 1:39PM EDT | 195.00 | 41.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADI240621C00200000 | 2024-05-22 3:50PM EDT | 200.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| ADI240621C00210000 | 2024-05-22 3:56PM EDT | 210.00 | 30.43 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| ADI240621C00220000 | 2024-05-22 3:48PM EDT | 220.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 0.00% |
| ADI240621C00230000 | 2024-05-22 3:58PM EDT | 230.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 814 | 0 | 0.00% |
| ADI240621C00240000 | 2024-05-22 3:56PM EDT | 240.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 944 | 0 | 0.00% |
| ADI240621C00250000 | 2024-05-22 3:57PM EDT | 250.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 569 | 0 | 3.13% |
| ADI240621C00260000 | 2024-05-22 12:57PM EDT | 260.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| ADI240621C00270000 | 2024-05-02 9:30AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| ADI240621C00280000 | 2023-09-12 3:42PM EDT | 280.00 | 0.40 | 0.20 | 0.40 | 0.00 | - | 9 | 68 | 31.08% |
| ADI240621C00290000 | 2024-05-14 9:35AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADI240621C00300000 | 2024-05-22 2:15PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621P00080000 | 2024-05-13 1:07PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ADI240621P00085000 | 2023-10-30 3:58PM EDT | 85.00 | 0.55 | 0.00 | 0.30 | 0.00 | - | 2 | 7 | 149.22% |
| ADI240621P00090000 | 2023-11-13 2:34PM EDT | 90.00 | 0.39 | 0.00 | 2.25 | 0.00 | - | 10 | 145 | 190.58% |
| ADI240621P00095000 | 2023-11-14 12:55PM EDT | 95.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 151.37% |
| ADI240621P00100000 | 2024-05-07 1:20PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ADI240621P00105000 | 2024-02-22 11:55AM EDT | 105.00 | 0.21 | 0.00 | 1.35 | 0.00 | - | 2 | 20 | 149.22% |
| ADI240621P00110000 | 2024-05-01 3:58PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADI240621P00115000 | 2024-01-23 11:14AM EDT | 115.00 | 0.24 | 0.00 | 0.20 | 0.00 | - | 2 | 63 | 103.13% |
| ADI240621P00120000 | 2024-02-21 10:32AM EDT | 120.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 1 | 35 | 128.13% |
| ADI240621P00125000 | 2024-03-28 11:24AM EDT | 125.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 6 | 181 | 102.15% |
| ADI240621P00130000 | 2024-02-02 12:04PM EDT | 130.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | 2 | 109 | 96.48% |
| ADI240621P00135000 | 2024-05-09 10:06AM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADI240621P00140000 | 2024-05-09 9:30AM EDT | 140.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ADI240621P00145000 | 2024-04-22 2:28PM EDT | 145.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| ADI240621P00150000 | 2024-04-22 2:28PM EDT | 150.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| ADI240621P00155000 | 2024-05-03 11:36AM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADI240621P00160000 | 2024-05-01 12:46PM EDT | 160.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ADI240621P00165000 | 2024-05-21 10:03AM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADI240621P00170000 | 2024-05-22 11:55AM EDT | 170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ADI240621P00175000 | 2024-05-22 3:41PM EDT | 175.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ADI240621P00180000 | 2024-05-22 9:32AM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ADI240621P00185000 | 2024-05-22 9:30AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ADI240621P00190000 | 2024-05-22 12:35PM EDT | 190.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 12.50% |
| ADI240621P00195000 | 2024-05-22 1:31PM EDT | 195.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ADI240621P00200000 | 2024-05-22 3:43PM EDT | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| ADI240621P00210000 | 2024-05-22 1:00PM EDT | 210.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| ADI240621P00220000 | 2024-05-22 3:55PM EDT | 220.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 713 | 0 | 6.25% |
| ADI240621P00230000 | 2024-05-22 3:56PM EDT | 230.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 346 | 1 | 3.13% |
| ADI240621P00240000 | 2024-05-22 3:56PM EDT | 240.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 0.10% |
| ADI240621P00260000 | 2023-11-20 3:35PM EDT | 260.00 | 76.50 | 66.40 | 68.00 | 0.00 | - | 1 | 0 | 201.20% |
| ADI240621P00280000 | 2023-11-16 2:25PM EDT | 280.00 | 100.50 | 78.10 | 80.90 | 0.00 | - | - | 0 | 195.87% |
| ADI240621P00300000 | 2024-04-10 3:35PM EDT | 300.00 | 103.75 | 92.20 | 94.70 | 0.00 | - | - | 0 | 193.41% |
© 2024 Yahoo. All rights reserved.