Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240816C00180000 | 2024-05-24 3:00PM EDT | 180.00 | 55.10 | 50.60 | 55.00 | 0.00 | - | 1 | 1 | 63.44% |
| ADI240816C00185000 | 2024-05-22 2:42PM EDT | 185.00 | 52.04 | 45.80 | 50.10 | 0.00 | - | - | 1 | 59.00% |
| ADI240816C00190000 | 2024-06-20 9:37AM EDT | 190.00 | 44.01 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| ADI240816C00195000 | 2024-05-29 2:57PM EDT | 195.00 | 36.62 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| ADI240816C00200000 | 2024-06-14 11:57AM EDT | 200.00 | 35.07 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| ADI240816C00210000 | 2024-06-17 12:22PM EDT | 210.00 | 22.89 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
| ADI240816C00220000 | 2024-06-20 2:22PM EDT | 220.00 | 16.56 | 0.00 | 0.00 | 0.00 | - | 2 | 366 | 0.00% |
| ADI240816C00230000 | 2024-06-21 3:52PM EDT | 230.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 27 | 263 | 0.00% |
| ADI240816C00240000 | 2024-06-21 3:43PM EDT | 240.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 42 | 400 | 3.13% |
| ADI240816C00250000 | 2024-06-21 2:52PM EDT | 250.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 428 | 6.25% |
| ADI240816C00260000 | 2024-06-21 2:33PM EDT | 260.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 431 | 6.25% |
| ADI240816C00270000 | 2024-06-10 12:04PM EDT | 270.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 6.25% |
| ADI240816C00280000 | 2024-06-14 10:20AM EDT | 280.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 225 | 300 | 12.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240816P00165000 | 2024-05-29 1:33PM EDT | 165.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| ADI240816P00170000 | 2024-06-17 3:18PM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| ADI240816P00185000 | 2024-05-24 3:50PM EDT | 185.00 | 0.39 | 0.25 | 0.35 | 0.00 | - | 1 | 1 | 31.89% |
| ADI240816P00190000 | 2024-05-21 10:33AM EDT | 190.00 | 1.90 | 0.45 | 0.55 | 0.00 | - | - | 1 | 31.28% |
| ADI240816P00195000 | 2024-05-30 9:31AM EDT | 195.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ADI240816P00200000 | 2024-06-21 2:19PM EDT | 200.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| ADI240816P00210000 | 2024-06-21 2:36PM EDT | 210.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 14 | 887 | 6.25% |
| ADI240816P00220000 | 2024-06-21 2:36PM EDT | 220.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 56 | 609 | 3.13% |
| ADI240816P00230000 | 2024-06-21 11:02AM EDT | 230.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 35 | 558 | 0.39% |
| ADI240816P00240000 | 2024-06-21 11:40AM EDT | 240.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 396 | 0.00% |
| ADI240816P00250000 | 2024-06-06 3:06PM EDT | 250.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.