Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240628C00200000 | 2024-05-23 3:31PM EDT | 200.00 | 33.80 | 29.50 | 32.70 | 0.00 | - | 1 | 1 | 41.36% |
| ADI240628C00205000 | 2024-06-03 10:20AM EDT | 205.00 | 28.38 | 24.40 | 27.60 | -3.12 | -9.90% | 1 | 6 | 35.03% |
| ADI240628C00215000 | 2024-05-22 3:40PM EDT | 215.00 | 19.70 | 15.60 | 17.30 | -3.70 | -15.81% | 1 | 21 | 21.78% |
| ADI240628C00220000 | 2024-05-29 1:21PM EDT | 220.00 | 14.97 | 12.20 | 13.20 | +2.81 | +23.11% | 1 | 56 | 22.80% |
| ADI240628C00225000 | 2024-05-30 12:22PM EDT | 225.00 | 8.40 | 8.90 | 9.80 | 0.00 | - | 1 | 11 | 24.09% |
| ADI240628C00230000 | 2024-05-31 11:28AM EDT | 230.00 | 5.10 | 6.10 | 6.30 | 0.00 | - | 92 | 202 | 22.02% |
| ADI240628C00235000 | 2024-06-03 9:36AM EDT | 235.00 | 5.12 | 3.70 | 4.00 | +0.12 | +2.40% | 2 | 37 | 22.13% |
| ADI240628C00240000 | 2024-06-03 10:13AM EDT | 240.00 | 2.80 | 2.20 | 2.40 | -0.21 | -6.98% | 3 | 81 | 22.31% |
| ADI240628C00245000 | 2024-06-03 10:34AM EDT | 245.00 | 1.55 | 1.15 | 1.30 | -0.45 | -22.50% | 11 | 871 | 22.14% |
| ADI240628C00250000 | 2024-06-03 9:40AM EDT | 250.00 | 0.95 | 0.60 | 0.70 | +0.25 | +35.71% | 10 | 407 | 22.45% |
| ADI240628C00270000 | 2024-05-23 12:04PM EDT | 270.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | - | 4 | 28.32% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240628P00170000 | 2024-05-14 3:47PM EDT | 170.00 | 0.15 | 0.05 | 1.35 | 0.00 | - | - | 1 | 69.04% |
| ADI240628P00175000 | 2024-05-23 12:15PM EDT | 175.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 5 | 1 | 53.76% |
| ADI240628P00180000 | 2024-05-14 3:47PM EDT | 180.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | - | 1 | 44.68% |
| ADI240628P00185000 | 2024-05-29 9:39AM EDT | 185.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 14 | 40.43% |
| ADI240628P00190000 | 2024-05-22 1:45PM EDT | 190.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | - | 2 | 37.89% |
| ADI240628P00195000 | 2024-05-21 3:59PM EDT | 195.00 | 0.75 | 0.15 | 0.25 | 0.00 | - | 3 | 3 | 34.96% |
| ADI240628P00200000 | 2024-05-28 12:19PM EDT | 200.00 | 0.10 | 0.20 | 0.30 | 0.00 | - | 1 | 9 | 31.64% |
| ADI240628P00205000 | 2024-05-30 12:18PM EDT | 205.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 1 | 31 | 30.30% |
| ADI240628P00210000 | 2024-05-31 2:21PM EDT | 210.00 | 1.00 | 0.70 | 0.80 | 0.00 | - | 6 | 760 | 28.74% |
| ADI240628P00215000 | 2024-05-30 9:54AM EDT | 215.00 | 1.33 | 1.15 | 1.30 | 0.00 | - | 2 | 18 | 27.38% |
| ADI240628P00220000 | 2024-06-03 9:56AM EDT | 220.00 | 1.65 | 1.95 | 2.10 | -0.98 | -37.26% | 1 | 11 | 26.17% |
| ADI240628P00225000 | 2024-05-31 12:10PM EDT | 225.00 | 4.50 | 3.30 | 3.40 | 0.00 | - | 4 | 12 | 25.42% |
| ADI240628P00230000 | 2024-06-03 9:46AM EDT | 230.00 | 3.90 | 5.20 | 5.50 | -3.10 | -44.29% | 1 | 40 | 25.68% |
| ADI240628P00235000 | 2024-05-31 9:51AM EDT | 235.00 | 6.88 | 8.00 | 8.40 | 0.00 | - | 60 | 85 | 26.63% |
© 2024 Yahoo. All rights reserved.