UK markets open in 1 hour 16 minutes
NIKKEI 225
38,813.01 -109.99 (-0.28%) HANG SENG
18,464.39 +61.39 (+0.33%) CRUDE OIL
73.29 -0.93 (-1.25%) GOLD FUTURES
2,368.60 -0.70 (-0.03%) DOW
38,571.03 -115.27 (-0.30%) Bitcoin GBP
53,897.14 +255.16 (+0.48%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240607C00120000 | 2024-05-31 12:29PM EDT | 120.00 | 108.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI240607C00180000 | 2024-05-20 9:52AM EDT | 180.00 | 36.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240607C00185000 | 2024-05-22 1:34PM EDT | 185.00 | 51.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI240607C00195000 | 2024-05-02 2:19PM EDT | 195.00 | 7.57 | 37.40 | 41.70 | 0.00 | - | - | 4 | 152.20% |
| ADI240607C00200000 | 2024-06-03 1:28PM EDT | 200.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADI240607C00205000 | 2024-06-03 3:43PM EDT | 205.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 0.00% |
| ADI240607C00207500 | 2024-05-31 3:39PM EDT | 207.50 | 24.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240607C00210000 | 2024-06-03 3:43PM EDT | 210.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 0.00% |
| ADI240607C00215000 | 2024-06-03 3:22PM EDT | 215.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| ADI240607C00217500 | 2024-05-31 3:12PM EDT | 217.50 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240607C00220000 | 2024-06-03 3:43PM EDT | 220.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| ADI240607C00222500 | 2024-06-03 3:55PM EDT | 222.50 | 8.94 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| ADI240607C00225000 | 2024-06-03 1:39PM EDT | 225.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| ADI240607C00227500 | 2024-06-03 3:55PM EDT | 227.50 | 4.54 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| ADI240607C00230000 | 2024-06-03 3:59PM EDT | 230.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| ADI240607C00232500 | 2024-06-03 3:58PM EDT | 232.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.39% |
| ADI240607C00235000 | 2024-06-03 3:59PM EDT | 235.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 3.13% |
| ADI240607C00237500 | 2024-06-03 11:57AM EDT | 237.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ADI240607C00240000 | 2024-06-03 3:56PM EDT | 240.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| ADI240607C00242500 | 2024-06-03 2:41PM EDT | 242.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ADI240607C00245000 | 2024-06-03 3:30PM EDT | 245.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI240607C00247500 | 2024-05-31 3:41PM EDT | 247.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI240607C00250000 | 2024-06-03 10:12AM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ADI240607C00252500 | 2024-06-03 12:53PM EDT | 252.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI240607C00255000 | 2024-05-24 10:13AM EDT | 255.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ADI240607C00257500 | 2024-05-31 9:32AM EDT | 257.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ADI240607C00260000 | 2024-05-28 12:20PM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADI240607C00265000 | 2024-05-29 10:22AM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADI240607C00270000 | 2024-05-29 9:40AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| ADI240607C00275000 | 2024-05-28 1:01PM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| ADI240607C00280000 | 2024-05-28 12:39PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240607P00170000 | 2024-05-20 1:19PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| ADI240607P00175000 | 2024-05-20 3:59PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| ADI240607P00180000 | 2024-05-20 9:30AM EDT | 180.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ADI240607P00185000 | 2024-05-17 3:36PM EDT | 185.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADI240607P00190000 | 2024-05-30 9:33AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| ADI240607P00192500 | 2024-05-29 11:04AM EDT | 192.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ADI240607P00195000 | 2024-05-31 9:30AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| ADI240607P00197500 | 2024-05-24 9:36AM EDT | 197.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ADI240607P00200000 | 2024-06-03 2:00PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ADI240607P00205000 | 2024-06-03 10:33AM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ADI240607P00207500 | 2024-06-03 10:06AM EDT | 207.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADI240607P00210000 | 2024-06-03 10:30AM EDT | 210.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADI240607P00212500 | 2024-05-29 11:02AM EDT | 212.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADI240607P00215000 | 2024-06-03 10:30AM EDT | 215.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| ADI240607P00217500 | 2024-06-03 11:02AM EDT | 217.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ADI240607P00220000 | 2024-06-03 3:34PM EDT | 220.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| ADI240607P00222500 | 2024-06-03 3:48PM EDT | 222.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| ADI240607P00225000 | 2024-06-03 2:35PM EDT | 225.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| ADI240607P00227500 | 2024-06-03 3:52PM EDT | 227.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| ADI240607P00230000 | 2024-06-03 3:37PM EDT | 230.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 3.13% |
| ADI240607P00232500 | 2024-06-03 3:37PM EDT | 232.50 | 3.98 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| ADI240607P00235000 | 2024-06-03 1:19PM EDT | 235.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ADI240607P00237500 | 2024-06-03 1:39PM EDT | 237.50 | 8.78 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| ADI240607P00240000 | 2024-05-30 3:03PM EDT | 240.00 | 11.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.