UK markets open in 3 hours 18 minutes
NIKKEI 225
38,841.75 +351.58 (+0.91%) HANG SENG
18,535.04 +110.08 (+0.60%) CRUDE OIL
74.47 +0.40 (+0.54%) GOLD FUTURES
2,389.00 +13.50 (+0.57%) DOW
38,807.33 +96.04 (+0.25%) Bitcoin GBP
55,538.98 +225.69 (+0.41%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240607C00210000 | 2024-06-03 3:43PM EDT | 2024-06-07 | 21.00 | 24.00 | 27.30 | 0.00 | - | 379 | 0 | 142.24% |
| ADI240614C00210000 | 2024-06-04 10:16AM EDT | 2024-06-14 | 20.25 | 24.30 | 27.50 | 0.00 | - | 1 | 1 | 69.60% |
| ADI240621C00210000 | 2024-06-05 2:33PM EDT | 2024-06-21 | 25.35 | 26.10 | 27.60 | +3.55 | +16.28% | 1 | 5,342 | 53.14% |
| ADI240628C00210000 | 2024-06-03 10:19AM EDT | 2024-06-28 | 23.50 | 25.00 | 28.10 | 0.00 | - | 1 | 1 | 48.01% |
| ADI240712C00210000 | 2024-05-31 12:15PM EDT | 2024-07-12 | 20.00 | 26.20 | 28.90 | 0.00 | - | 2 | 2 | 42.13% |
| ADI240719C00210000 | 2024-06-05 1:18PM EDT | 2024-07-19 | 27.87 | 26.90 | 29.90 | +5.19 | +22.88% | 11 | 1,020 | 43.16% |
| ADI240816C00210000 | 2024-06-03 1:20PM EDT | 2024-08-16 | 23.52 | 28.00 | 30.40 | 0.00 | - | 58 | 98 | 35.43% |
| ADI240920C00210000 | 2024-05-23 1:26PM EDT | 2024-09-20 | 30.65 | 30.10 | 33.00 | 0.00 | - | 13 | 551 | 35.81% |
| ADI241220C00210000 | 2024-06-05 11:57AM EDT | 2024-12-20 | 35.69 | 36.60 | 37.50 | +2.85 | +8.68% | 2 | 1,686 | 34.25% |
| ADI250117C00210000 | 2024-06-05 3:39PM EDT | 2025-01-17 | 38.30 | 36.70 | 39.10 | +2.35 | +6.54% | 2 | 1,065 | 34.61% |
| ADI250620C00210000 | 2024-05-23 1:44PM EDT | 2025-06-20 | 43.88 | 45.40 | 47.50 | 0.00 | - | 2 | 338 | 36.72% |
| ADI260116C00210000 | 2024-05-31 1:44PM EDT | 2026-01-16 | 46.54 | 53.00 | 54.30 | 0.00 | - | 45 | 239 | 35.86% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240607P00210000 | 2024-06-04 9:43AM EDT | 2024-06-07 | 0.01 | 0.00 | 1.30 | -0.04 | -80.00% | 4 | 19 | 110.45% |
| ADI240614P00210000 | 2024-06-04 2:12PM EDT | 2024-06-14 | 0.23 | 0.05 | 0.15 | 0.00 | - | 1 | 30 | 38.67% |
| ADI240621P00210000 | 2024-06-03 3:51PM EDT | 2024-06-21 | 0.45 | 0.10 | 0.25 | 0.00 | - | 55 | 2,738 | 31.79% |
| ADI240628P00210000 | 2024-06-03 1:11PM EDT | 2024-06-28 | 0.80 | 0.20 | 0.35 | 0.00 | - | 150 | 779 | 28.37% |
| ADI240705P00210000 | 2024-06-04 3:30PM EDT | 2024-07-05 | 0.85 | 0.35 | 0.45 | 0.00 | - | 1,118 | 864 | 26.20% |
| ADI240719P00210000 | 2024-06-05 10:27AM EDT | 2024-07-19 | 1.05 | 0.70 | 0.85 | -0.30 | -22.22% | 1,224 | 2,776 | 25.20% |
| ADI240816P00210000 | 2024-05-31 10:36AM EDT | 2024-08-16 | 1.80 | 1.65 | 1.80 | -0.75 | -29.41% | 6 | 845 | 24.52% |
| ADI240920P00210000 | 2024-06-05 3:27PM EDT | 2024-09-20 | 3.60 | 3.30 | 3.60 | -0.80 | -18.18% | 19 | 411 | 25.91% |
| ADI241220P00210000 | 2024-05-28 10:18AM EDT | 2024-12-20 | 7.90 | 6.70 | 7.10 | 0.00 | - | 4 | 730 | 25.93% |
| ADI250117P00210000 | 2024-06-04 12:28PM EDT | 2025-01-17 | 9.10 | 7.60 | 8.00 | 0.00 | - | 1 | 360 | 25.81% |
| ADI250620P00210000 | 2024-06-05 2:02PM EDT | 2025-06-20 | 12.80 | 12.10 | 15.00 | +0.48 | +3.90% | 14 | 15 | 28.62% |
| ADI260116P00210000 | 2024-05-23 12:27PM EDT | 2026-01-16 | 16.80 | 16.70 | 19.10 | 0.00 | - | 50 | 70 | 26.91% |
© 2024 Yahoo. All rights reserved.