UK markets open in 2 hours 3 minutes
NIKKEI 225
38,729.44 +239.27 (+0.62%) HANG SENG
18,533.22 +108.26 (+0.59%) CRUDE OIL
74.55 +0.48 (+0.65%) GOLD FUTURES
2,388.70 +13.20 (+0.56%) DOW
38,807.33 +96.04 (+0.25%) Bitcoin GBP
55,569.99 -89.36 (-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:190.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621C00190000 | 2024-06-04 1:20PM EDT | 2024-06-21 | 40.00 | 44.50 | 48.00 | 0.00 | - | 5 | 0 | 62.35% |
| ADI240719C00190000 | 2024-05-23 9:53AM EDT | 2024-07-19 | 48.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADI240816C00190000 | 2024-05-22 10:10AM EDT | 2024-08-16 | 42.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI240920C00190000 | 2024-05-10 2:25PM EDT | 2024-09-20 | 23.82 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.00% |
| ADI241220C00190000 | 2024-06-03 2:15PM EDT | 2024-12-20 | 46.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI250117C00190000 | 2024-06-03 2:53PM EDT | 2025-01-17 | 48.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADI250620C00190000 | 2024-05-14 1:10PM EDT | 2025-06-20 | 40.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADI260116C00190000 | 2024-05-24 12:55PM EDT | 2026-01-16 | 64.22 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240607P00190000 | 2024-05-30 9:33AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| ADI240614P00190000 | 2024-05-14 10:23AM EDT | 2024-06-14 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADI240621P00190000 | 2024-06-04 2:29PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| ADI240628P00190000 | 2024-05-22 1:45PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADI240719P00190000 | 2024-06-05 2:32PM EDT | 2024-07-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ADI240816P00190000 | 2024-05-21 10:33AM EDT | 2024-08-16 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADI240920P00190000 | 2024-05-23 3:43PM EDT | 2024-09-20 | 1.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ADI241220P00190000 | 2024-05-22 3:16PM EDT | 2024-12-20 | 3.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADI250117P00190000 | 2024-06-03 9:30AM EDT | 2025-01-17 | 3.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADI250620P00190000 | 2024-05-22 12:58PM EDT | 2025-06-20 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADI260116P00190000 | 2024-05-20 12:15PM EDT | 2026-01-16 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.