UK markets open in 6 hours 30 minutes
NIKKEI 225
38,766.28 -156.75 (-0.40%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.04 -0.18 (-0.24%) GOLD FUTURES
2,371.40 +2.10 (+0.09%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,678.05 +868.32 (+1.64%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240920C00140000 | 2024-02-21 4:29PM EDT | 140.00 | 56.20 | 54.70 | 58.60 | 0.00 | - | - | 15 | 0.00% |
| ADI240920C00145000 | 2024-02-21 3:53PM EDT | 145.00 | 50.80 | 50.40 | 53.30 | 0.00 | - | - | 2 | 0.00% |
| ADI240920C00155000 | 2024-02-21 11:11AM EDT | 155.00 | 43.50 | 42.00 | 45.20 | 0.00 | - | - | 1 | 0.00% |
| ADI240920C00160000 | 2024-02-21 11:13AM EDT | 160.00 | 40.00 | 38.60 | 39.80 | 0.00 | - | - | 2 | 0.00% |
| ADI240920C00165000 | 2024-05-14 11:23AM EDT | 165.00 | 49.74 | 66.80 | 70.00 | 0.00 | - | 21 | 23 | 50.51% |
| ADI240920C00170000 | 2024-05-24 10:45AM EDT | 170.00 | 69.42 | 61.80 | 65.60 | 0.00 | - | 21 | 28 | 49.89% |
| ADI240920C00175000 | 2024-05-03 10:19AM EDT | 175.00 | 31.44 | 59.20 | 63.60 | 0.00 | - | 9 | 427 | 57.76% |
| ADI240920C00180000 | 2024-05-23 10:35AM EDT | 180.00 | 57.65 | 52.40 | 55.60 | 0.00 | - | 6 | 100 | 42.99% |
| ADI240920C00185000 | 2024-05-23 10:27AM EDT | 185.00 | 53.64 | 49.10 | 50.60 | 0.00 | - | 5 | 30 | 39.62% |
| ADI240920C00190000 | 2024-05-10 2:25PM EDT | 190.00 | 23.82 | 44.50 | 46.70 | 0.00 | - | 222 | 313 | 40.13% |
| ADI240920C00195000 | 2024-06-03 1:05PM EDT | 195.00 | 38.10 | 40.30 | 41.60 | -0.14 | -0.37% | 10 | 358 | 36.32% |
| ADI240920C00200000 | 2024-06-03 2:56PM EDT | 200.00 | 34.77 | 36.00 | 38.00 | -2.93 | -7.77% | 6 | 458 | 36.93% |
| ADI240920C00210000 | 2024-05-23 1:26PM EDT | 210.00 | 30.65 | 28.00 | 28.70 | 0.00 | - | 13 | 551 | 31.30% |
| ADI240920C00220000 | 2024-06-03 3:55PM EDT | 220.00 | 20.50 | 20.80 | 21.30 | -0.57 | -2.71% | 19 | 370 | 29.20% |
| ADI240920C00230000 | 2024-06-03 3:11PM EDT | 230.00 | 14.05 | 14.50 | 16.10 | +0.05 | +0.36% | 50 | 489 | 29.74% |
| ADI240920C00240000 | 2024-06-03 2:56PM EDT | 240.00 | 9.40 | 10.00 | 10.30 | -0.70 | -6.93% | 34 | 627 | 26.92% |
| ADI240920C00250000 | 2024-06-03 3:36PM EDT | 250.00 | 6.12 | 6.40 | 6.70 | -0.38 | -5.85% | 5 | 580 | 26.30% |
| ADI240920C00260000 | 2024-06-03 1:22PM EDT | 260.00 | 3.40 | 3.90 | 4.20 | -0.90 | -20.93% | 6 | 343 | 25.93% |
| ADI240920C00270000 | 2024-05-28 2:56PM EDT | 270.00 | 2.55 | 2.25 | 2.55 | 0.00 | - | 20 | 188 | 25.74% |
| ADI240920C00280000 | 2024-05-31 3:57PM EDT | 280.00 | 1.60 | 1.25 | 1.50 | 0.00 | - | 96 | 615 | 25.62% |
| ADI240920C00290000 | 2024-05-24 10:56AM EDT | 290.00 | 1.30 | 0.70 | 0.95 | 0.00 | - | 1 | 32 | 26.11% |
| ADI240920C00300000 | 2024-05-28 9:30AM EDT | 300.00 | 0.60 | 0.35 | 0.50 | 0.00 | - | 2 | 47 | 25.72% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240920P00110000 | 2024-03-15 9:30AM EDT | 110.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | - | 1 | 59.96% |
| ADI240920P00115000 | 2024-05-24 9:30AM EDT | 115.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 58.40% |
| ADI240920P00120000 | 2024-04-12 12:33PM EDT | 120.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 70.24% |
| ADI240920P00125000 | 2024-04-24 10:15AM EDT | 125.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 60.74% |
| ADI240920P00130000 | 2024-02-27 3:12PM EDT | 130.00 | 0.95 | 0.25 | 0.50 | 0.00 | - | 96 | 96 | 52.05% |
| ADI240920P00135000 | 2024-04-30 12:49PM EDT | 135.00 | 0.38 | 0.05 | 0.50 | 0.00 | - | 3 | 11 | 51.34% |
| ADI240920P00140000 | 2024-04-23 2:30PM EDT | 140.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 45 | 60 | 25.00% |
| ADI240920P00145000 | 2024-05-14 9:30AM EDT | 145.00 | 0.33 | 0.05 | 0.40 | 0.00 | - | 1 | 55 | 43.73% |
| ADI240920P00150000 | 2024-05-21 2:13PM EDT | 150.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 5 | 75 | 38.09% |
| ADI240920P00155000 | 2024-05-30 2:22PM EDT | 155.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 31 | 438 | 36.52% |
| ADI240920P00160000 | 2024-05-14 3:47PM EDT | 160.00 | 0.74 | 0.20 | 0.35 | 0.00 | - | 1 | 38 | 34.86% |
| ADI240920P00165000 | 2024-05-21 12:12PM EDT | 165.00 | 0.59 | 0.30 | 0.45 | 0.00 | - | 3 | 66 | 33.77% |
| ADI240920P00170000 | 2024-05-22 2:13PM EDT | 170.00 | 0.40 | 0.40 | 0.55 | 0.00 | - | 12 | 110 | 32.37% |
| ADI240920P00175000 | 2024-05-23 1:55PM EDT | 175.00 | 0.53 | 0.40 | 0.70 | 0.00 | - | 1 | 95 | 31.28% |
| ADI240920P00180000 | 2024-06-03 12:06PM EDT | 180.00 | 0.81 | 0.60 | 0.90 | +0.11 | +15.71% | 1 | 65 | 30.25% |
| ADI240920P00185000 | 2024-05-31 2:42PM EDT | 185.00 | 1.25 | 1.00 | 1.15 | 0.00 | - | 95 | 273 | 29.22% |
| ADI240920P00190000 | 2024-05-23 3:43PM EDT | 190.00 | 1.32 | 1.30 | 1.55 | 0.00 | - | 7 | 451 | 28.63% |
| ADI240920P00195000 | 2024-05-28 9:54AM EDT | 195.00 | 1.77 | 1.85 | 2.05 | 0.00 | - | 1 | 399 | 27.99% |
| ADI240920P00200000 | 2024-05-30 2:30PM EDT | 200.00 | 2.96 | 2.40 | 2.70 | 0.00 | - | 26 | 771 | 27.41% |
| ADI240920P00210000 | 2024-06-03 12:48PM EDT | 210.00 | 4.90 | 4.20 | 4.50 | +0.78 | +18.93% | 4 | 411 | 26.22% |
| ADI240920P00220000 | 2024-06-03 1:43PM EDT | 220.00 | 7.68 | 6.80 | 7.20 | +1.19 | +18.34% | 20 | 742 | 25.10% |
| ADI240920P00230000 | 2024-06-03 12:48PM EDT | 230.00 | 11.20 | 10.60 | 11.00 | +0.19 | +1.73% | 21 | 341 | 23.99% |
| ADI240920P00240000 | 2024-06-03 3:46PM EDT | 240.00 | 16.60 | 15.70 | 16.30 | +1.70 | +11.41% | 45 | 20 | 23.35% |
| ADI240920P00250000 | 2024-05-22 3:50PM EDT | 250.00 | 19.20 | 21.70 | 23.60 | 0.00 | - | - | 2 | 24.36% |
| ADI240920P00270000 | 2024-02-13 11:07AM EDT | 270.00 | 84.19 | 73.70 | 77.70 | 0.00 | - | 1 | 0 | 101.48% |
© 2024 Yahoo. All rights reserved.