UK markets open in 1 hour 44 minutes
NIKKEI 225
38,637.13 +4.11 (+0.01%) HANG SENG
17,990.14 -345.18 (-1.88%) CRUDE OIL
82.34 +0.17 (+0.21%) GOLD FUTURES
2,376.00 +7.00 (+0.30%) DOW
39,134.76 +299.90 (+0.77%) Bitcoin GBP
50,933.96 -621.04 (-1.20%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240712C00210000 | 2024-05-31 12:15PM EDT | 210.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI240712C00225000 | 2024-06-14 3:47PM EDT | 225.00 | 9.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADI240712C00230000 | 2024-06-20 3:55PM EDT | 230.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| ADI240712C00235000 | 2024-06-20 2:01PM EDT | 235.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADI240712C00240000 | 2024-06-20 2:16PM EDT | 240.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| ADI240712C00245000 | 2024-06-20 9:57AM EDT | 245.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADI240712C00250000 | 2024-06-17 10:58AM EDT | 250.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADI240712C00260000 | 2024-06-20 3:05PM EDT | 260.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240712P00200000 | 2024-06-20 3:05PM EDT | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ADI240712P00205000 | 2024-06-20 11:46AM EDT | 205.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI240712P00215000 | 2024-06-20 3:26PM EDT | 215.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1,732 | 0 | 6.25% |
| ADI240712P00220000 | 2024-06-20 3:42PM EDT | 220.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 3.13% |
| ADI240712P00225000 | 2024-06-18 1:50PM EDT | 225.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADI240712P00230000 | 2024-06-20 3:59PM EDT | 230.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ADI240712P00235000 | 2024-06-20 3:12PM EDT | 235.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADI240712P00240000 | 2024-06-17 3:52PM EDT | 240.00 | 9.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADI240712P00245000 | 2024-06-12 1:29PM EDT | 245.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.