Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI250620C00110000 | 2024-03-18 3:11PM EDT | 110.00 | 87.30 | 81.50 | 86.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADI250620C00125000 | 2024-05-24 9:30AM EDT | 125.00 | 116.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADI250620C00135000 | 2024-04-26 9:35AM EDT | 135.00 | 70.72 | 100.00 | 104.50 | 0.00 | - | 1 | 0 | 53.19% |
| ADI250620C00150000 | 2024-05-22 3:55PM EDT | 150.00 | 95.42 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| ADI250620C00155000 | 2024-05-23 1:43PM EDT | 155.00 | 86.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADI250620C00165000 | 2024-04-19 1:28PM EDT | 165.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI250620C00170000 | 2024-04-05 1:20PM EDT | 170.00 | 42.10 | 43.80 | 45.20 | 0.00 | - | 2 | 2 | 0.00% |
| ADI250620C00180000 | 2024-04-19 2:28PM EDT | 180.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ADI250620C00190000 | 2024-05-14 1:10PM EDT | 190.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| ADI250620C00195000 | 2024-04-19 2:11PM EDT | 195.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 52 | 114 | 0.00% |
| ADI250620C00200000 | 2024-05-14 10:56AM EDT | 200.00 | 34.13 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| ADI250620C00210000 | 2024-05-23 1:44PM EDT | 210.00 | 43.88 | 0.00 | 0.00 | 0.00 | - | 2 | 338 | 0.00% |
| ADI250620C00220000 | 2024-05-31 10:15AM EDT | 220.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 20 | 57 | 0.00% |
| ADI250620C00230000 | 2024-05-30 11:23AM EDT | 230.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 20 | 99 | 0.00% |
| ADI250620C00240000 | 2024-06-03 3:36PM EDT | 240.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.78% |
| ADI250620C00250000 | 2024-05-30 12:51PM EDT | 250.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 2 | 330 | 1.56% |
| ADI250620C00260000 | 2024-05-31 9:42AM EDT | 260.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 2 | 727 | 3.13% |
| ADI250620C00270000 | 2024-06-03 2:40PM EDT | 270.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 3.13% |
| ADI250620C00280000 | 2024-05-30 3:50PM EDT | 280.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| ADI250620C00290000 | 2024-05-21 3:57PM EDT | 290.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 6.25% |
| ADI250620C00300000 | 2024-05-28 11:26AM EDT | 300.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 8 | 87 | 6.25% |
| ADI250620C00310000 | 2024-05-28 11:46AM EDT | 310.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 27 | 235 | 6.25% |
| ADI250620C00320000 | 2024-05-31 3:57PM EDT | 320.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 17 | 195 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI250620P00105000 | 2024-01-29 4:12PM EDT | 105.00 | 1.35 | 0.00 | 3.00 | 0.00 | - | 1 | 2 | 54.60% |
| ADI250620P00120000 | 2024-03-15 11:44AM EDT | 120.00 | 2.05 | 1.95 | 3.70 | 0.00 | - | - | 1 | 49.24% |
| ADI250620P00125000 | 2024-04-16 9:30AM EDT | 125.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ADI250620P00135000 | 2024-02-29 11:06AM EDT | 135.00 | 4.20 | 2.85 | 3.40 | 0.00 | - | 10 | 159 | 40.92% |
| ADI250620P00140000 | 2024-05-21 1:45PM EDT | 140.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ADI250620P00145000 | 2024-05-22 12:00PM EDT | 145.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 12.50% |
| ADI250620P00150000 | 2024-05-29 10:37AM EDT | 150.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 10 | 141 | 6.25% |
| ADI250620P00155000 | 2024-06-03 1:02PM EDT | 155.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 9 | 16 | 6.25% |
| ADI250620P00160000 | 2024-06-03 12:58PM EDT | 160.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 24 | 52 | 6.25% |
| ADI250620P00165000 | 2024-05-23 12:49PM EDT | 165.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 6.25% |
| ADI250620P00170000 | 2024-05-20 1:11PM EDT | 170.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 6.25% |
| ADI250620P00175000 | 2024-05-28 9:30AM EDT | 175.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 110 | 6.25% |
| ADI250620P00180000 | 2024-05-23 12:05PM EDT | 180.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 14 | 134 | 6.25% |
| ADI250620P00185000 | 2024-05-24 3:31PM EDT | 185.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 6.25% |
| ADI250620P00190000 | 2024-05-22 12:58PM EDT | 190.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 3.13% |
| ADI250620P00195000 | 2024-05-22 12:58PM EDT | 195.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 3.13% |
| ADI250620P00200000 | 2024-05-28 2:14PM EDT | 200.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 80 | 206 | 3.13% |
| ADI250620P00210000 | 2024-06-03 9:30AM EDT | 210.00 | 12.32 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 1.56% |
| ADI250620P00220000 | 2024-05-30 1:33PM EDT | 220.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 7 | 68 | 1.56% |
| ADI250620P00230000 | 2024-05-30 3:17PM EDT | 230.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.20% |
| ADI250620P00240000 | 2024-05-28 2:35PM EDT | 240.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 27 | 42 | 0.00% |
© 2024 Yahoo. All rights reserved.