UK markets open in 1 hour 59 minutes
NIKKEI 225
38,773.74 +283.57 (+0.74%) HANG SENG
18,533.22 +108.26 (+0.59%) CRUDE OIL
74.52 +0.45 (+0.61%) GOLD FUTURES
2,387.60 +12.10 (+0.51%) DOW
38,807.33 +96.04 (+0.25%) Bitcoin GBP
55,538.94 -86.35 (-0.16%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621C00165000 | 2024-06-03 3:43PM EDT | 2024-06-21 | 64.30 | 69.30 | 72.90 | 0.00 | - | 1,310 | 0 | 90.04% |
| ADI240719C00165000 | 2024-04-18 3:04PM EDT | 2024-07-19 | 27.33 | 47.90 | 51.70 | 0.00 | - | 1 | 10 | 0.00% |
| ADI240920C00165000 | 2024-05-14 11:23AM EDT | 2024-09-20 | 49.74 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ADI241220C00165000 | 2024-05-24 12:55PM EDT | 2024-12-20 | 73.18 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ADI250117C00165000 | 2024-04-19 1:48PM EDT | 2025-01-17 | 32.60 | 0.00 | 0.00 | 0.00 | - | 6 | 79 | 0.00% |
| ADI250620C00165000 | 2024-04-19 1:28PM EDT | 2025-06-20 | 37.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI260116C00165000 | 2024-05-24 9:30AM EDT | 2026-01-16 | 85.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240614P00165000 | 2024-05-21 9:31AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADI240621P00165000 | 2024-06-04 9:30AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADI240719P00165000 | 2024-05-14 3:49PM EDT | 2024-07-19 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADI240816P00165000 | 2024-05-29 1:33PM EDT | 2024-08-16 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADI240920P00165000 | 2024-05-21 12:12PM EDT | 2024-09-20 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADI241220P00165000 | 2024-05-31 9:32AM EDT | 2024-12-20 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI250117P00165000 | 2024-05-23 10:02AM EDT | 2025-01-17 | 1.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| ADI250620P00165000 | 2024-05-23 12:49PM EDT | 2025-06-20 | 3.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADI260116P00165000 | 2024-05-28 11:36AM EDT | 2026-01-16 | 6.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.