UK markets open in 4 hours 38 minutes
NIKKEI 225
39,176.26 +138.10 (+0.35%) HANG SENG
18,028.77 -338.18 (-1.84%) CRUDE OIL
77.66 -0.08 (-0.10%) GOLD FUTURES
2,317.00 -10.00 (-0.43%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,399.61 -1,364.99 (-2.49%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240614C00195000 | 2024-05-22 1:35PM EDT | 195.00 | 43.00 | 38.50 | 42.30 | 0.00 | - | 2 | 0 | 71.09% |
| ADI240614C00205000 | 2024-05-23 12:01PM EDT | 205.00 | 30.97 | 28.50 | 32.30 | 0.00 | - | 2 | 0 | 53.91% |
| ADI240614C00210000 | 2024-06-04 10:16AM EDT | 210.00 | 20.25 | 23.50 | 27.30 | 0.00 | - | 1 | 1 | 105.69% |
| ADI240614C00215000 | 2024-06-03 10:18AM EDT | 215.00 | 18.62 | 18.50 | 22.30 | 0.00 | - | 1 | 0 | 90.50% |
| ADI240614C00217500 | 2024-05-31 10:02AM EDT | 217.50 | 15.10 | 16.10 | 19.90 | 0.00 | - | 1 | 0 | 84.40% |
| ADI240614C00220000 | 2024-06-07 2:18PM EDT | 220.00 | 14.40 | 14.70 | 17.30 | 0.00 | - | 4 | 65 | 51.81% |
| ADI240614C00222500 | 2024-06-04 9:36AM EDT | 222.50 | 10.50 | 11.10 | 14.90 | 0.00 | - | 2 | 4 | 68.53% |
| ADI240614C00225000 | 2024-06-06 1:09PM EDT | 225.00 | 12.45 | 9.70 | 11.90 | 0.00 | - | 5 | 44 | 53.39% |
| ADI240614C00227500 | 2024-06-06 12:40PM EDT | 227.50 | 9.70 | 7.10 | 10.00 | 0.00 | - | 1 | 0 | 53.13% |
| ADI240614C00230000 | 2024-06-10 10:02AM EDT | 230.00 | 5.80 | 5.90 | 7.40 | -1.85 | -24.18% | 4 | 88 | 42.99% |
| ADI240614C00232500 | 2024-06-10 3:49PM EDT | 232.50 | 4.30 | 4.20 | 4.50 | +0.20 | +4.88% | 114 | 84 | 29.03% |
| ADI240614C00235000 | 2024-06-10 1:29PM EDT | 235.00 | 2.45 | 2.70 | 2.90 | -0.55 | -18.33% | 17 | 421 | 27.60% |
| ADI240614C00237500 | 2024-06-10 12:46PM EDT | 237.50 | 1.50 | 1.50 | 1.65 | -0.35 | -18.92% | 24 | 363 | 26.10% |
| ADI240614C00240000 | 2024-06-10 3:27PM EDT | 240.00 | 0.80 | 0.80 | 0.95 | -0.23 | -22.33% | 28 | 276 | 26.64% |
| ADI240614C00242500 | 2024-06-10 11:08AM EDT | 242.50 | 0.50 | 0.35 | 0.50 | -0.20 | -28.57% | 51 | 53 | 26.91% |
| ADI240614C00245000 | 2024-06-10 9:40AM EDT | 245.00 | 0.20 | 0.15 | 0.30 | -0.15 | -42.86% | 10 | 137 | 28.57% |
| ADI240614C00247500 | 2024-06-07 10:49AM EDT | 247.50 | 0.47 | 0.05 | 0.15 | 0.00 | - | 7 | 8 | 29.00% |
| ADI240614C00250000 | 2024-06-04 3:36PM EDT | 250.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 156 | 31.15% |
| ADI240614C00252500 | 2024-06-03 10:06AM EDT | 252.50 | 0.18 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 35.35% |
| ADI240614C00255000 | 2024-05-30 10:06AM EDT | 255.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 39.45% |
| ADI240614C00260000 | 2024-06-07 9:35AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 42.58% |
| ADI240614C00262500 | 2024-06-06 2:41PM EDT | 262.50 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 3 | 63.57% |
| ADI240614C00275000 | 2024-06-03 9:34AM EDT | 275.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 79.30% |
| ADI240614C00280000 | 2024-05-28 2:15PM EDT | 280.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 104.59% |
| ADI240614C00295000 | 2024-05-28 10:53AM EDT | 295.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 20 | 23 | 128.22% |
| ADI240614C00300000 | 2024-05-23 11:41AM EDT | 300.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 8 | 135.64% |
| ADI240614C00305000 | 2024-05-24 9:38AM EDT | 305.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 8 | 16 | 142.87% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240614P00165000 | 2024-05-21 9:31AM EDT | 165.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 5 | 156.84% |
| ADI240614P00175000 | 2024-05-30 9:35AM EDT | 175.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 14 | 45 | 119.53% |
| ADI240614P00180000 | 2024-05-31 10:25AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 51 | 75 | 96.09% |
| ADI240614P00185000 | 2024-05-28 3:59PM EDT | 185.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 0 | 99.22% |
| ADI240614P00190000 | 2024-05-14 10:23AM EDT | 190.00 | 0.85 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 128.61% |
| ADI240614P00195000 | 2024-06-06 2:41PM EDT | 195.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 115.82% |
| ADI240614P00200000 | 2024-06-10 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 12 | 61.33% |
| ADI240614P00205000 | 2024-06-07 2:50PM EDT | 205.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 15 | 103 | 90.67% |
| ADI240614P00207500 | 2024-06-10 11:53AM EDT | 207.50 | 0.04 | 0.00 | 1.35 | -0.17 | -80.95% | 1 | 1 | 84.38% |
| ADI240614P00210000 | 2024-06-10 10:27AM EDT | 210.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 36 | 53.91% |
| ADI240614P00212500 | 2024-06-10 11:53AM EDT | 212.50 | 0.06 | 0.00 | 0.10 | -0.02 | -25.00% | 1 | 1 | 49.02% |
| ADI240614P00215000 | 2024-06-10 11:41AM EDT | 215.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 1 | 68 | 44.24% |
| ADI240614P00217500 | 2024-06-07 9:52AM EDT | 217.50 | 0.12 | 0.00 | 0.10 | 0.00 | - | 12 | 29 | 39.45% |
| ADI240614P00220000 | 2024-06-07 2:09PM EDT | 220.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 16 | 112 | 34.57% |
| ADI240614P00222500 | 2024-06-07 2:09PM EDT | 222.50 | 0.23 | 0.05 | 0.15 | 0.00 | - | 5 | 59 | 32.13% |
| ADI240614P00225000 | 2024-06-10 3:44PM EDT | 225.00 | 0.19 | 0.10 | 0.25 | -0.28 | -59.57% | 4 | 175 | 30.13% |
| ADI240614P00227500 | 2024-06-10 3:53PM EDT | 227.50 | 0.38 | 0.30 | 0.45 | -0.41 | -51.90% | 6 | 0 | 28.76% |
| ADI240614P00230000 | 2024-06-10 3:53PM EDT | 230.00 | 0.72 | 0.65 | 0.75 | -0.77 | -51.68% | 16 | 271 | 26.76% |
| ADI240614P00232500 | 2024-06-10 2:52PM EDT | 232.50 | 1.35 | 1.20 | 1.35 | -0.50 | -27.03% | 42 | 128 | 25.90% |
| ADI240614P00235000 | 2024-06-10 3:58PM EDT | 235.00 | 2.30 | 2.15 | 2.30 | -0.66 | -22.30% | 107 | 590 | 25.26% |
| ADI240614P00237500 | 2024-06-10 11:47AM EDT | 237.50 | 3.92 | 3.40 | 3.70 | -0.66 | -14.41% | 20 | 308 | 25.24% |
| ADI240614P00240000 | 2024-06-10 9:51AM EDT | 240.00 | 6.60 | 4.00 | 6.40 | +0.75 | +12.82% | 2 | 72 | 36.52% |
| ADI240614P00245000 | 2024-05-24 11:35AM EDT | 245.00 | 10.50 | 9.10 | 10.10 | 0.00 | - | 19 | 22 | 32.32% |
| ADI240614P00265000 | 2024-05-22 11:54AM EDT | 265.00 | 31.31 | 27.90 | 31.50 | 0.00 | - | - | 0 | 51.95% |
© 2024 Yahoo. All rights reserved.