Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240802C00220000 | 2024-06-26 10:15AM EDT | 220.00 | 13.27 | 12.80 | 14.10 | 0.00 | - | 1 | 0 | 31.59% |
| ADI240802C00225000 | 2024-07-02 12:28PM EDT | 225.00 | 7.75 | 9.50 | 9.90 | 0.00 | - | 2 | 0 | 27.33% |
| ADI240802C00230000 | 2024-07-02 12:27PM EDT | 230.00 | 5.15 | 6.60 | 7.00 | 0.00 | - | 2 | 4 | 26.58% |
| ADI240802C00235000 | 2024-07-02 12:28PM EDT | 235.00 | 3.35 | 4.40 | 4.70 | 0.00 | - | 2 | 5 | 25.98% |
| ADI240802C00245000 | 2024-06-28 9:50AM EDT | 245.00 | 2.00 | 1.60 | 1.80 | 0.00 | - | 1 | 1 | 25.16% |
| ADI240802C00250000 | 2024-06-21 9:55AM EDT | 250.00 | 1.80 | 0.85 | 1.05 | 0.00 | - | 7 | 0 | 25.06% |
| ADI240802C00260000 | 2024-06-24 12:33PM EDT | 260.00 | 0.70 | 0.20 | 0.40 | 0.00 | - | 1 | 1 | 26.25% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240802P00210000 | 2024-07-03 12:48PM EDT | 210.00 | 0.88 | 0.75 | 0.90 | -0.12 | -12.00% | 2 | 4 | 26.17% |
| ADI240802P00215000 | 2024-07-01 3:20PM EDT | 215.00 | 2.30 | 1.30 | 1.50 | 0.00 | - | 3 | 0 | 25.12% |
| ADI240802P00220000 | 2024-07-02 9:58AM EDT | 220.00 | 3.28 | 2.15 | 2.45 | 0.00 | - | 1 | 0 | 24.17% |
| ADI240802P00225000 | 2024-07-03 11:12AM EDT | 225.00 | 4.06 | 3.60 | 3.90 | -0.48 | -10.57% | 6 | 27 | 23.39% |
| ADI240802P00230000 | 2024-07-03 10:38AM EDT | 230.00 | 6.65 | 5.60 | 6.00 | -1.15 | -14.74% | 6 | 0 | 22.85% |
| ADI240802P00235000 | 2024-06-26 2:56PM EDT | 235.00 | 10.83 | 8.40 | 8.80 | 0.00 | - | 2 | 12 | 22.51% |
| ADI240802P00240000 | 2024-06-20 3:50PM EDT | 240.00 | 12.70 | 10.80 | 14.20 | 0.00 | - | - | 13 | 30.79% |
© 2024 Yahoo. All rights reserved.