UK markets open in 1 hour 22 minutes
NIKKEI 225
38,623.53 -9.49 (-0.02%) HANG SENG
18,036.92 -298.40 (-1.63%) CRUDE OIL
82.34 +0.17 (+0.21%) GOLD FUTURES
2,377.00 +8.00 (+0.34%) DOW
39,134.76 +299.90 (+0.77%) Bitcoin GBP
50,991.12 -633.40 (-1.23%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240705C00215000 | 2024-06-12 10:38AM EDT | 215.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240705C00220000 | 2024-06-20 2:21PM EDT | 220.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADI240705C00230000 | 2024-06-20 10:24AM EDT | 230.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| ADI240705C00235000 | 2024-06-20 3:55PM EDT | 235.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ADI240705C00240000 | 2024-06-20 9:30AM EDT | 240.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ADI240705C00245000 | 2024-06-20 9:59AM EDT | 245.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADI240705C00250000 | 2024-06-20 9:59AM EDT | 250.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADI240705C00260000 | 2024-06-17 1:49PM EDT | 260.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240705P00195000 | 2024-05-29 12:58PM EDT | 195.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADI240705P00210000 | 2024-06-13 11:30AM EDT | 210.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADI240705P00215000 | 2024-06-10 3:12PM EDT | 215.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADI240705P00220000 | 2024-06-20 2:04PM EDT | 220.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADI240705P00225000 | 2024-06-20 12:42PM EDT | 225.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ADI240705P00230000 | 2024-06-20 3:42PM EDT | 230.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ADI240705P00235000 | 2024-06-20 3:16PM EDT | 235.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADI240705P00240000 | 2024-06-17 11:30AM EDT | 240.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI240705P00245000 | 2024-06-14 3:14PM EDT | 245.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240705P00250000 | 2024-05-28 3:33PM EDT | 250.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.