Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240628C00200000 | 2024-05-23 3:31PM EDT | 200.00 | 33.80 | 29.10 | 33.50 | 0.00 | - | 1 | 1 | 62.70% |
| ADI240628C00205000 | 2024-06-17 9:40AM EDT | 205.00 | 26.17 | 24.10 | 28.50 | 0.00 | - | 1 | 4 | 53.71% |
| ADI240628C00210000 | 2024-06-07 2:25PM EDT | 210.00 | 25.10 | 19.20 | 23.50 | 0.00 | - | 23 | 24 | 84.16% |
| ADI240628C00212500 | 2024-06-20 11:44AM EDT | 212.50 | 18.20 | 16.70 | 21.00 | 0.00 | - | 3 | 4 | 77.47% |
| ADI240628C00215000 | 2024-06-13 1:36PM EDT | 215.00 | 19.30 | 14.20 | 18.60 | 0.00 | - | 1 | 20 | 71.88% |
| ADI240628C00220000 | 2024-06-20 2:21PM EDT | 220.00 | 11.05 | 11.00 | 11.80 | 0.00 | - | 1 | 50 | 35.69% |
| ADI240628C00222500 | 2024-06-21 10:10AM EDT | 222.50 | 9.50 | 9.00 | 10.30 | -2.00 | -17.39% | 1 | 1 | 42.07% |
| ADI240628C00225000 | 2024-06-20 2:51PM EDT | 225.00 | 6.70 | 5.60 | 8.50 | 0.00 | - | 1 | 21 | 41.94% |
| ADI240628C00227500 | 2024-06-21 10:05AM EDT | 227.50 | 5.50 | 4.90 | 5.90 | +0.10 | +1.85% | 12 | 28 | 32.98% |
| ADI240628C00230000 | 2024-06-21 3:54PM EDT | 230.00 | 3.60 | 3.30 | 3.60 | +0.54 | +17.65% | 4 | 733 | 25.83% |
| ADI240628C00232500 | 2024-06-21 2:13PM EDT | 232.50 | 2.20 | 2.15 | 2.25 | +0.05 | +2.33% | 53 | 240 | 24.61% |
| ADI240628C00235000 | 2024-06-21 3:56PM EDT | 235.00 | 1.30 | 1.30 | 1.40 | +0.06 | +4.84% | 64 | 163 | 24.88% |
| ADI240628C00237500 | 2024-06-21 2:20PM EDT | 237.50 | 0.80 | 0.10 | 1.55 | -0.20 | -20.00% | 35 | 109 | 33.13% |
| ADI240628C00240000 | 2024-06-21 3:07PM EDT | 240.00 | 0.42 | 0.40 | 1.45 | -0.08 | -16.00% | 10 | 180 | 38.25% |
| ADI240628C00242500 | 2024-06-21 2:18PM EDT | 242.50 | 0.26 | 0.20 | 0.30 | -0.19 | -42.22% | 4 | 99 | 26.95% |
| ADI240628C00245000 | 2024-06-21 3:07PM EDT | 245.00 | 0.17 | 0.10 | 0.20 | -0.11 | -39.29% | 613 | 866 | 28.52% |
| ADI240628C00247500 | 2024-06-21 12:38PM EDT | 247.50 | 0.15 | 0.05 | 0.15 | -0.03 | -16.67% | 1 | 76 | 30.57% |
| ADI240628C00250000 | 2024-06-21 3:07PM EDT | 250.00 | 0.07 | 0.05 | 0.10 | -0.18 | -72.00% | 3 | 486 | 31.84% |
| ADI240628C00252500 | 2024-06-12 10:10AM EDT | 252.50 | 0.75 | 0.05 | 0.10 | 0.00 | - | - | 6 | 35.16% |
| ADI240628C00255000 | 2024-06-18 2:41PM EDT | 255.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 130 | 38.38% |
| ADI240628C00257500 | 2024-06-14 12:43PM EDT | 257.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 9 | 41.50% |
| ADI240628C00265000 | 2024-06-06 11:04AM EDT | 265.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 1 | 50.59% |
| ADI240628C00270000 | 2024-06-20 9:40AM EDT | 270.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 70.02% |
| ADI240628C00285000 | 2024-06-18 9:34AM EDT | 285.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 26 | 61.72% |
| ADI240628C00290000 | 2024-06-14 12:41PM EDT | 290.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 20 | 75.00% |
| ADI240628C00295000 | 2024-06-14 12:44PM EDT | 295.00 | 0.05 | - | 0.75 | 0.00 | - | - | 69 | 114.11% |
| ADI240628C00300000 | 2024-06-14 12:42PM EDT | 300.00 | 0.05 | - | 0.05 | 0.00 | - | - | 27 | 80.47% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240628P00165000 | 2024-06-05 9:30AM EDT | 165.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 3 | 143.55% |
| ADI240628P00170000 | 2024-05-14 3:47PM EDT | 170.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 1 | 141.70% |
| ADI240628P00175000 | 2024-06-17 10:54AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 22 | 81.25% |
| ADI240628P00180000 | 2024-06-17 2:29PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 53 | 130 | 73.83% |
| ADI240628P00185000 | 2024-06-18 10:16AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 94 | 66.41% |
| ADI240628P00190000 | 2024-06-20 12:11PM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 15 | 64.06% |
| ADI240628P00195000 | 2024-06-21 11:29AM EDT | 195.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 21 | 13 | 56.64% |
| ADI240628P00200000 | 2024-06-21 2:57PM EDT | 200.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 5 | 26 | 53.91% |
| ADI240628P00205000 | 2024-06-18 10:48AM EDT | 205.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 30 | 45.90% |
| ADI240628P00210000 | 2024-06-21 9:30AM EDT | 210.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 1 | 796 | 37.89% |
| ADI240628P00212500 | 2024-06-14 3:51PM EDT | 212.50 | 0.25 | 0.05 | 0.15 | 0.00 | - | 100 | 100 | 36.43% |
| ADI240628P00215000 | 2024-06-21 3:50PM EDT | 215.00 | 0.14 | 0.10 | 0.15 | -0.08 | -36.36% | 2 | 170 | 32.13% |
| ADI240628P00217500 | 2024-06-21 3:42PM EDT | 217.50 | 0.20 | 0.15 | 0.20 | -0.15 | -42.86% | 6 | 10 | 29.59% |
| ADI240628P00220000 | 2024-06-20 12:06PM EDT | 220.00 | 0.46 | 0.25 | 0.30 | 0.00 | - | 3 | 60 | 27.54% |
| ADI240628P00222500 | 2024-06-21 11:18AM EDT | 222.50 | 0.59 | 0.40 | 0.50 | -0.31 | -34.44% | 24 | 33 | 26.20% |
| ADI240628P00225000 | 2024-06-21 2:59PM EDT | 225.00 | 0.95 | 0.75 | 0.85 | -0.60 | -38.71% | 22 | 173 | 25.17% |
| ADI240628P00227500 | 2024-06-21 3:58PM EDT | 227.50 | 1.40 | 1.35 | 1.45 | -0.78 | -35.78% | 108 | 183 | 24.60% |
| ADI240628P00230000 | 2024-06-21 3:55PM EDT | 230.00 | 2.20 | 2.20 | 2.35 | -0.73 | -24.91% | 73 | 131 | 24.12% |
| ADI240628P00232500 | 2024-06-21 3:50PM EDT | 232.50 | 3.55 | 3.40 | 3.60 | -0.80 | -18.39% | 349 | 144 | 23.76% |
| ADI240628P00235000 | 2024-06-21 3:54PM EDT | 235.00 | 5.10 | 4.90 | 5.30 | -0.90 | -15.00% | 44 | 136 | 24.40% |
| ADI240628P00237500 | 2024-06-21 3:21PM EDT | 237.50 | 7.38 | 6.90 | 7.30 | -1.20 | -13.99% | 19 | 15 | 25.46% |
| ADI240628P00240000 | 2024-06-20 3:47PM EDT | 240.00 | 10.15 | 7.90 | 10.80 | 0.00 | - | 1 | 4 | 42.60% |
| ADI240628P00245000 | 2024-06-12 9:42AM EDT | 245.00 | 7.20 | 12.90 | 15.00 | 0.00 | - | - | 10 | 44.19% |
© 2024 Yahoo. All rights reserved.