Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621C00095000 | 2023-11-02 12:06PM EDT | 95.00 | 69.90 | 89.00 | 90.40 | 0.00 | - | - | 1 | 0.00% |
| ADI240621C00100000 | 2023-02-22 10:30AM EDT | 100.00 | 90.32 | 90.40 | 92.30 | 0.00 | - | - | 2 | 0.00% |
| ADI240621C00110000 | 2023-11-02 12:31PM EDT | 110.00 | 56.40 | 74.70 | 77.10 | 0.00 | - | - | 4 | 0.00% |
| ADI240621C00115000 | 2023-11-03 12:10PM EDT | 115.00 | 55.60 | 69.30 | 71.20 | 0.00 | - | 1 | 11 | 0.00% |
| ADI240621C00120000 | 2023-11-03 12:41PM EDT | 120.00 | 51.40 | 65.40 | 66.60 | 0.00 | - | 5 | 13 | 0.00% |
| ADI240621C00125000 | 2023-11-03 12:10PM EDT | 125.00 | 46.80 | 60.50 | 62.20 | 0.00 | - | 3 | 4 | 0.00% |
| ADI240621C00130000 | 2023-12-22 1:28PM EDT | 130.00 | 69.81 | 68.00 | 72.10 | 0.00 | - | 50 | 61 | 49.71% |
| ADI240621C00135000 | 2023-11-02 1:04PM EDT | 135.00 | 35.60 | 51.50 | 52.50 | 0.00 | - | 1 | 14 | 0.00% |
| ADI240621C00140000 | 2024-03-19 12:43PM EDT | 140.00 | 52.37 | 46.60 | 49.60 | 0.00 | - | 20 | 40 | 0.00% |
| ADI240621C00145000 | 2023-11-27 11:23AM EDT | 145.00 | 42.10 | 57.10 | 58.90 | 0.00 | - | 1 | 109 | 55.52% |
| ADI240621C00150000 | 2024-02-21 1:59PM EDT | 150.00 | 46.00 | 43.50 | 47.30 | 0.00 | - | 3 | 46 | 0.00% |
| ADI240621C00155000 | 2024-02-20 4:12PM EDT | 155.00 | 37.60 | 40.50 | 43.90 | 0.00 | - | 12 | 96 | 0.00% |
| ADI240621C00160000 | 2024-04-18 3:04PM EDT | 160.00 | 30.38 | 41.10 | 44.70 | 0.00 | - | 1 | 168 | 54.88% |
| ADI240621C00165000 | 2024-04-18 3:04PM EDT | 165.00 | 25.75 | 36.30 | 40.00 | 0.00 | - | 1 | 201 | 51.40% |
| ADI240621C00170000 | 2024-04-26 3:42PM EDT | 170.00 | 33.50 | 32.90 | 35.10 | +3.30 | +10.93% | 4 | 351 | 46.63% |
| ADI240621C00175000 | 2024-04-16 3:30PM EDT | 175.00 | 21.50 | 28.20 | 30.40 | 0.00 | - | 25 | 182 | 42.80% |
| ADI240621C00180000 | 2024-04-24 2:55PM EDT | 180.00 | 19.00 | 24.00 | 25.50 | 0.00 | - | 1 | 442 | 37.82% |
| ADI240621C00185000 | 2024-04-24 9:47AM EDT | 185.00 | 19.80 | 19.30 | 20.80 | 0.00 | - | 1 | 198 | 33.56% |
| ADI240621C00190000 | 2024-04-26 10:19AM EDT | 190.00 | 15.78 | 16.10 | 16.50 | +2.18 | +16.03% | 1 | 1,319 | 30.45% |
| ADI240621C00195000 | 2024-04-26 1:46PM EDT | 195.00 | 13.00 | 12.70 | 13.10 | +2.10 | +19.27% | 25 | 1,560 | 29.67% |
| ADI240621C00200000 | 2024-04-26 3:51PM EDT | 200.00 | 9.60 | 9.70 | 10.00 | +2.00 | +26.32% | 28 | 4,950 | 28.60% |
| ADI240621C00210000 | 2024-04-26 3:55PM EDT | 210.00 | 5.40 | 5.20 | 5.40 | +1.20 | +28.57% | 150 | 6,513 | 27.48% |
| ADI240621C00220000 | 2024-04-26 3:22PM EDT | 220.00 | 2.60 | 2.35 | 2.60 | +1.16 | +80.56% | 16 | 5,890 | 26.84% |
| ADI240621C00230000 | 2024-04-25 2:12PM EDT | 230.00 | 0.80 | 0.95 | 1.25 | 0.00 | - | 1 | 1,803 | 27.28% |
| ADI240621C00240000 | 2024-04-25 11:48AM EDT | 240.00 | 0.27 | 0.35 | 0.50 | 0.00 | - | 2 | 1,227 | 26.98% |
| ADI240621C00250000 | 2024-04-09 2:39PM EDT | 250.00 | 0.52 | 0.10 | 0.25 | 0.00 | - | 15 | 178 | 28.15% |
| ADI240621C00260000 | 2024-03-18 10:37AM EDT | 260.00 | 0.21 | 0.05 | 0.20 | 0.00 | - | 1 | 131 | 31.25% |
| ADI240621C00270000 | 2023-08-07 11:39AM EDT | 270.00 | 2.14 | 0.70 | 0.95 | 0.00 | - | 1 | 13 | 46.00% |
| ADI240621C00280000 | 2023-09-12 3:42PM EDT | 280.00 | 0.40 | 0.20 | 0.40 | 0.00 | - | 9 | 68 | 43.02% |
| ADI240621C00290000 | 2023-08-21 3:25PM EDT | 290.00 | 0.55 | 0.05 | 0.50 | 0.00 | - | 3 | 40 | 48.49% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621P00080000 | 2024-04-09 3:31PM EDT | 80.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | - | 1 | 117.68% |
| ADI240621P00085000 | 2023-10-30 3:58PM EDT | 85.00 | 0.55 | 0.00 | 0.30 | 0.00 | - | 2 | 7 | 93.95% |
| ADI240621P00090000 | 2023-11-13 2:34PM EDT | 90.00 | 0.39 | 0.00 | 2.25 | 0.00 | - | 10 | 145 | 120.90% |
| ADI240621P00095000 | 2023-11-14 12:55PM EDT | 95.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 94.04% |
| ADI240621P00100000 | 2024-04-22 3:08PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 127 | 68.36% |
| ADI240621P00105000 | 2024-02-22 11:55AM EDT | 105.00 | 0.21 | 0.00 | 1.35 | 0.00 | - | 2 | 20 | 91.11% |
| ADI240621P00110000 | 2024-02-21 10:32AM EDT | 110.00 | 0.10 | 0.05 | 2.25 | 0.00 | - | 1 | 18 | 94.56% |
| ADI240621P00115000 | 2024-01-23 11:14AM EDT | 115.00 | 0.24 | 0.00 | 0.20 | 0.00 | - | 2 | 63 | 60.16% |
| ADI240621P00120000 | 2024-02-21 10:32AM EDT | 120.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 1 | 35 | 75.10% |
| ADI240621P00125000 | 2024-03-28 11:24AM EDT | 125.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 6 | 181 | 58.01% |
| ADI240621P00130000 | 2024-02-02 12:04PM EDT | 130.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | 2 | 109 | 53.81% |
| ADI240621P00135000 | 2024-03-28 2:32PM EDT | 135.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 473 | 56.64% |
| ADI240621P00140000 | 2024-02-01 11:39AM EDT | 140.00 | 0.92 | 0.30 | 0.45 | 0.00 | - | 2 | 49 | 51.27% |
| ADI240621P00145000 | 2024-04-22 2:28PM EDT | 145.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 21 | 647 | 39.45% |
| ADI240621P00150000 | 2024-04-22 2:28PM EDT | 150.00 | 0.45 | 0.05 | 0.20 | 0.00 | - | 22 | 691 | 37.45% |
| ADI240621P00155000 | 2024-04-19 3:57PM EDT | 155.00 | 1.10 | 0.10 | 0.25 | 0.00 | - | 25 | 1,026 | 35.06% |
| ADI240621P00160000 | 2024-04-25 12:45PM EDT | 160.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 1 | 725 | 33.37% |
| ADI240621P00165000 | 2024-04-25 11:48AM EDT | 165.00 | 0.82 | 0.35 | 0.45 | 0.00 | - | 2 | 1,044 | 31.13% |
| ADI240621P00170000 | 2024-04-26 2:48PM EDT | 170.00 | 0.65 | 0.60 | 0.75 | -0.60 | -48.00% | 4 | 10,225 | 30.62% |
| ADI240621P00175000 | 2024-04-25 12:46PM EDT | 175.00 | 1.80 | 1.00 | 1.15 | 0.00 | - | 6 | 943 | 29.72% |
| ADI240621P00180000 | 2024-04-26 2:04PM EDT | 180.00 | 1.67 | 1.55 | 1.75 | -1.23 | -42.41% | 4 | 450 | 28.97% |
| ADI240621P00185000 | 2024-04-26 2:04PM EDT | 185.00 | 2.55 | 2.35 | 2.60 | -0.95 | -27.14% | 17 | 862 | 28.25% |
| ADI240621P00190000 | 2024-04-26 11:19AM EDT | 190.00 | 4.00 | 3.50 | 3.80 | -0.96 | -19.35% | 25 | 1,976 | 27.70% |
| ADI240621P00195000 | 2024-04-26 1:10PM EDT | 195.00 | 5.40 | 5.10 | 5.40 | -1.93 | -26.33% | 14 | 1,462 | 27.20% |
| ADI240621P00200000 | 2024-04-26 3:29PM EDT | 200.00 | 7.00 | 7.10 | 7.40 | -2.30 | -24.73% | 54 | 363 | 26.60% |
| ADI240621P00210000 | 2024-04-26 1:14PM EDT | 210.00 | 12.80 | 12.50 | 12.90 | -4.62 | -26.52% | 5 | 1,682 | 25.72% |
| ADI240621P00220000 | 2024-04-10 9:57AM EDT | 220.00 | 22.81 | 18.10 | 20.30 | 0.00 | - | 1 | 243 | 25.43% |
| ADI240621P00230000 | 2023-06-26 11:30AM EDT | 230.00 | 42.07 | 40.00 | 41.70 | 0.00 | - | - | 1 | 72.37% |
| ADI240621P00240000 | 2023-12-22 2:02PM EDT | 240.00 | 42.48 | 41.50 | 44.00 | 0.00 | - | 2 | 0 | 51.07% |
| ADI240621P00260000 | 2023-11-20 3:35PM EDT | 260.00 | 76.50 | 66.40 | 68.00 | 0.00 | - | 1 | 0 | 82.69% |
| ADI240621P00280000 | 2023-11-16 2:25PM EDT | 280.00 | 100.50 | 78.10 | 80.90 | 0.00 | - | - | 0 | 55.29% |
| ADI240621P00300000 | 2024-04-10 3:35PM EDT | 300.00 | 103.75 | 96.10 | 99.80 | 0.00 | - | - | 0 | 66.38% |
© 2024 Yahoo. All rights reserved.