UK markets open in 18 minutes
NIKKEI 225
39,103.22 +486.12 (+1.26%) HANG SENG
18,892.85 -302.75 (-1.58%) CRUDE OIL
77.21 -0.36 (-0.46%) GOLD FUTURES
2,368.30 -24.60 (-1.03%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,550.44 -363.10 (-0.66%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI241220C00135000 | 2024-03-11 11:11AM EDT | 135.00 | 67.70 | 65.30 | 68.70 | 0.00 | - | 3 | 3 | 0.00% |
| ADI241220C00145000 | 2024-04-24 12:55PM EDT | 145.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI241220C00155000 | 2024-04-10 1:04PM EDT | 155.00 | 48.20 | 55.30 | 58.00 | 0.00 | - | 1 | 12 | 0.00% |
| ADI241220C00160000 | 2024-04-02 10:00AM EDT | 160.00 | 41.90 | 40.40 | 41.50 | 0.00 | - | - | 1 | 0.00% |
| ADI241220C00165000 | 2024-03-22 3:12PM EDT | 165.00 | 37.73 | 29.30 | 30.40 | 0.00 | - | 30 | 30 | 0.00% |
| ADI241220C00170000 | 2024-05-14 11:23AM EDT | 170.00 | 48.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI241220C00175000 | 2024-04-22 10:02AM EDT | 175.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI241220C00180000 | 2024-04-29 1:29PM EDT | 180.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI241220C00185000 | 2024-04-19 10:24AM EDT | 185.00 | 20.40 | 37.40 | 38.30 | 0.00 | - | 25 | 26 | 0.00% |
| ADI241220C00190000 | 2024-05-22 11:14AM EDT | 190.00 | 51.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI241220C00195000 | 2024-05-01 12:29PM EDT | 195.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ADI241220C00200000 | 2024-04-30 2:52PM EDT | 200.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ADI241220C00210000 | 2024-05-22 2:42PM EDT | 210.00 | 36.72 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.00% |
| ADI241220C00220000 | 2024-05-22 3:54PM EDT | 220.00 | 32.18 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| ADI241220C00230000 | 2024-05-22 10:46AM EDT | 230.00 | 22.38 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ADI241220C00240000 | 2024-05-22 3:57PM EDT | 240.00 | 21.31 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 0.00% |
| ADI241220C00250000 | 2024-05-22 3:52PM EDT | 250.00 | 15.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| ADI241220C00260000 | 2024-05-22 2:14PM EDT | 260.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| ADI241220C00270000 | 2024-05-22 3:08PM EDT | 270.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ADI241220C00280000 | 2024-05-22 3:08PM EDT | 280.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ADI241220C00290000 | 2024-05-22 2:13PM EDT | 290.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| ADI241220C00300000 | 2024-05-22 2:14PM EDT | 300.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI241220P00100000 | 2024-04-12 11:30AM EDT | 100.00 | 0.29 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 64.38% |
| ADI241220P00110000 | 2024-05-21 1:42PM EDT | 110.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADI241220P00115000 | 2024-02-13 12:16PM EDT | 115.00 | 1.28 | 0.45 | 0.85 | 0.00 | - | - | 1 | 50.20% |
| ADI241220P00120000 | 2024-03-12 10:44AM EDT | 120.00 | 0.80 | 0.55 | 0.80 | 0.00 | - | 1 | 0 | 49.32% |
| ADI241220P00125000 | 2024-05-15 3:38PM EDT | 125.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADI241220P00130000 | 2024-05-22 10:16AM EDT | 130.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI241220P00135000 | 2024-05-13 11:51AM EDT | 135.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI241220P00140000 | 2024-05-14 9:56AM EDT | 140.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI241220P00145000 | 2024-05-15 3:44PM EDT | 145.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| ADI241220P00150000 | 2024-05-15 1:58PM EDT | 150.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| ADI241220P00155000 | 2024-04-04 2:21PM EDT | 155.00 | 3.50 | 2.65 | 3.00 | 0.00 | - | 1 | 1 | 44.48% |
| ADI241220P00160000 | 2024-04-11 12:22PM EDT | 160.00 | 4.60 | 2.35 | 2.55 | 0.00 | - | 6 | 11 | 40.13% |
| ADI241220P00165000 | 2024-04-29 3:43PM EDT | 165.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI241220P00170000 | 2024-05-20 3:50PM EDT | 170.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADI241220P00175000 | 2024-05-20 3:15PM EDT | 175.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADI241220P00180000 | 2024-05-21 2:09PM EDT | 180.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ADI241220P00185000 | 2024-05-21 2:47PM EDT | 185.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ADI241220P00190000 | 2024-05-22 3:16PM EDT | 190.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADI241220P00195000 | 2024-05-09 1:15PM EDT | 195.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ADI241220P00200000 | 2024-05-22 3:00PM EDT | 200.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| ADI241220P00210000 | 2024-05-21 10:50AM EDT | 210.00 | 12.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ADI241220P00220000 | 2024-05-22 11:03AM EDT | 220.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.