UK markets open in 7 hours 9 minutes
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.06 -0.16 (-0.22%) GOLD FUTURES
2,371.00 +1.70 (+0.07%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,688.46 +763.27 (+1.44%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240719C00120000 | 2024-04-26 1:19PM EDT | 120.00 | 82.18 | 110.80 | 114.40 | 0.00 | - | 1 | 1 | 89.55% |
| ADI240719C00150000 | 2024-02-20 1:05PM EDT | 150.00 | 41.10 | 45.60 | 49.00 | 0.00 | - | - | 1 | 0.00% |
| ADI240719C00155000 | 2024-04-18 3:04PM EDT | 155.00 | 35.61 | 57.60 | 61.60 | 0.00 | - | 1 | 13 | 0.00% |
| ADI240719C00160000 | 2024-04-02 11:18AM EDT | 160.00 | 36.80 | 37.20 | 39.50 | 0.00 | - | 5 | 8 | 0.00% |
| ADI240719C00165000 | 2024-04-18 3:04PM EDT | 165.00 | 27.33 | 47.90 | 51.70 | 0.00 | - | 1 | 10 | 0.00% |
| ADI240719C00170000 | 2024-05-01 11:51AM EDT | 170.00 | 27.90 | 62.80 | 67.10 | 0.00 | - | 2 | 5 | 71.37% |
| ADI240719C00175000 | 2024-05-16 2:34PM EDT | 175.00 | 40.60 | 55.50 | 58.50 | 0.00 | - | 2 | 62 | 54.38% |
| ADI240719C00180000 | 2024-05-22 2:42PM EDT | 180.00 | 56.26 | 50.60 | 53.70 | 0.00 | - | 1 | 76 | 51.84% |
| ADI240719C00185000 | 2024-05-09 11:56AM EDT | 185.00 | 22.50 | 45.90 | 48.50 | 0.00 | - | 2 | 84 | 45.75% |
| ADI240719C00190000 | 2024-05-23 9:53AM EDT | 190.00 | 48.93 | 40.80 | 44.00 | 0.00 | - | 5 | 80 | 45.35% |
| ADI240719C00195000 | 2024-05-29 12:25PM EDT | 195.00 | 35.50 | 35.90 | 39.00 | 0.00 | - | 10 | 291 | 40.92% |
| ADI240719C00200000 | 2024-06-03 11:00AM EDT | 200.00 | 32.74 | 32.50 | 34.50 | +1.02 | +3.22% | 3 | 391 | 39.48% |
| ADI240719C00210000 | 2024-06-03 3:39PM EDT | 210.00 | 22.68 | 23.70 | 24.80 | -1.02 | -4.30% | 36 | 1,020 | 31.67% |
| ADI240719C00220000 | 2024-06-03 9:56AM EDT | 220.00 | 15.70 | 15.40 | 16.30 | +0.70 | +4.67% | 1 | 757 | 27.48% |
| ADI240719C00230000 | 2024-06-03 2:53PM EDT | 230.00 | 8.11 | 8.70 | 9.10 | -0.18 | -2.17% | 91 | 959 | 24.02% |
| ADI240719C00240000 | 2024-06-03 3:21PM EDT | 240.00 | 4.10 | 4.30 | 4.50 | -1.03 | -20.08% | 56 | 2,233 | 23.03% |
| ADI240719C00250000 | 2024-06-03 3:48PM EDT | 250.00 | 1.65 | 1.75 | 2.00 | -0.80 | -32.65% | 41 | 585 | 22.93% |
| ADI240719C00260000 | 2024-06-03 10:58AM EDT | 260.00 | 0.70 | 0.65 | 0.80 | -0.05 | -6.67% | 6 | 355 | 23.04% |
| ADI240719C00270000 | 2024-05-31 10:21AM EDT | 270.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 2 | 126 | 24.02% |
| ADI240719C00280000 | 2024-05-28 11:46AM EDT | 280.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 243 | 26.03% |
| ADI240719C00290000 | 2024-05-31 3:46PM EDT | 290.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 3 | 17 | 28.81% |
| ADI240719C00300000 | 2024-05-29 9:40AM EDT | 300.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | - | 3 | 52.93% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240719P00130000 | 2024-02-22 4:40PM EDT | 130.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | - | 1 | 72.46% |
| ADI240719P00135000 | 2024-03-25 11:37AM EDT | 135.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 2 | 3 | 64.06% |
| ADI240719P00140000 | 2024-02-01 1:48PM EDT | 140.00 | 1.15 | 0.40 | 0.65 | 0.00 | - | - | 1 | 74.17% |
| ADI240719P00150000 | 2024-03-28 2:46PM EDT | 150.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 1 | 273 | 58.79% |
| ADI240719P00155000 | 2024-05-14 3:49PM EDT | 155.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 63.84% |
| ADI240719P00160000 | 2024-05-28 12:00PM EDT | 160.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 8 | 94 | 46.78% |
| ADI240719P00165000 | 2024-05-14 3:49PM EDT | 165.00 | 0.28 | 0.00 | 0.30 | 0.00 | - | 2 | 98 | 48.05% |
| ADI240719P00170000 | 2024-05-22 10:20AM EDT | 170.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 87 | 43.12% |
| ADI240719P00175000 | 2024-05-24 9:54AM EDT | 175.00 | 0.50 | 0.05 | 0.15 | 0.00 | - | 1 | 105 | 36.72% |
| ADI240719P00180000 | 2024-05-22 12:01PM EDT | 180.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 9 | 245 | 34.96% |
| ADI240719P00185000 | 2024-05-31 10:49AM EDT | 185.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 5 | 289 | 31.69% |
| ADI240719P00190000 | 2024-05-31 3:44PM EDT | 190.00 | 0.22 | 0.15 | 0.30 | 0.00 | - | 28 | 4,415 | 30.47% |
| ADI240719P00195000 | 2024-05-31 3:44PM EDT | 195.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 26 | 1,092 | 28.64% |
| ADI240719P00200000 | 2024-05-31 2:24PM EDT | 200.00 | 0.75 | 0.45 | 0.55 | 0.00 | - | 81 | 494 | 26.93% |
| ADI240719P00210000 | 2024-06-03 2:50PM EDT | 210.00 | 1.30 | 1.15 | 1.25 | -0.04 | -2.99% | 16 | 2,776 | 24.68% |
| ADI240719P00220000 | 2024-06-03 2:50PM EDT | 220.00 | 3.10 | 2.70 | 2.90 | +0.41 | +15.24% | 33 | 550 | 23.10% |
| ADI240719P00230000 | 2024-06-03 1:51PM EDT | 230.00 | 7.30 | 5.90 | 6.20 | +1.30 | +21.67% | 22 | 708 | 21.93% |
| ADI240719P00240000 | 2024-05-31 3:55PM EDT | 240.00 | 10.90 | 9.70 | 11.90 | 0.00 | - | 6 | 208 | 21.78% |
| ADI240719P00260000 | 2024-05-23 2:11PM EDT | 260.00 | 28.20 | 28.00 | 30.90 | 0.00 | - | - | 4 | 35.07% |
© 2024 Yahoo. All rights reserved.