ADI - Analog Devices, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230609C00160000 | 2023-05-25 10:06AM EDT | 160.00 | 8.00 | 17.90 | 18.60 | 0.00 | - | - | 0 | 64.45% |
| ADI230609C00165000 | 2023-05-25 1:03PM EDT | 165.00 | 9.20 | 12.80 | 13.70 | 0.00 | - | - | 0 | 63.67% |
| ADI230609C00167500 | 2023-05-25 10:13AM EDT | 167.50 | 3.81 | 10.50 | 11.20 | 0.00 | - | - | 0 | 54.59% |
| ADI230609C00170000 | 2023-06-02 9:48AM EDT | 170.00 | 11.03 | 8.00 | 8.70 | 0.00 | - | 1 | 1 | 45.24% |
| ADI230609C00172500 | 2023-06-06 12:52PM EDT | 172.50 | 4.86 | 5.70 | 6.20 | -1.81 | -27.14% | 1 | 1 | 35.50% |
| ADI230609C00175000 | 2023-06-06 3:32PM EDT | 175.00 | 3.30 | 3.60 | 4.00 | +1.10 | +50.00% | 53 | 485 | 29.91% |
| ADI230609C00177500 | 2023-06-06 3:57PM EDT | 177.50 | 2.15 | 2.05 | 2.20 | +1.08 | +100.93% | 553 | 633 | 26.34% |
| ADI230609C00180000 | 2023-06-06 3:54PM EDT | 180.00 | 0.90 | 0.90 | 1.05 | +0.50 | +125.00% | 65 | 433 | 25.34% |
| ADI230609C00182500 | 2023-06-06 3:11PM EDT | 182.50 | 0.27 | 0.35 | 0.45 | +0.07 | +35.00% | 17 | 216 | 25.54% |
| ADI230609C00185000 | 2023-06-06 10:57AM EDT | 185.00 | 0.07 | 0.10 | 0.20 | 0.00 | - | 4 | 126 | 26.95% |
| ADI230609C00187500 | 2023-06-06 11:56AM EDT | 187.50 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 1 | 231 | 29.20% |
| ADI230609C00190000 | 2023-06-05 12:00PM EDT | 190.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 85 | 147 | 34.96% |
| ADI230609C00192500 | 2023-05-31 9:33AM EDT | 192.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 36.33% |
| ADI230609C00195000 | 2023-05-30 11:04AM EDT | 195.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 18 | 54.69% |
| ADI230609C00197500 | 2023-05-31 12:40PM EDT | 197.50 | 0.07 | 0.00 | 0.25 | 0.00 | - | 2 | 12 | 53.22% |
| ADI230609C00200000 | 2023-06-02 9:42AM EDT | 200.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 41 | 58.40% |
| ADI230609C00205000 | 2023-05-24 9:55AM EDT | 205.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 7 | 54.69% |
| ADI230609C00207500 | 2023-05-24 10:21AM EDT | 207.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | - | 1 | 73.24% |
| ADI230609C00210000 | 2023-05-01 2:30PM EDT | 210.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | - | 1 | 78.13% |
| ADI230609C00215000 | 2023-05-19 9:29AM EDT | 215.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 87.11% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230609P00120000 | 2023-05-26 11:59AM EDT | 120.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 170.70% |
| ADI230609P00150000 | 2023-05-30 9:54AM EDT | 150.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 82.42% |
| ADI230609P00152500 | 2023-05-26 12:15PM EDT | 152.50 | 0.13 | 0.00 | 0.25 | 0.00 | - | 4 | 4 | 75.59% |
| ADI230609P00155000 | 2023-05-30 11:35AM EDT | 155.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 3 | 6 | 68.75% |
| ADI230609P00157500 | 2023-05-31 3:07PM EDT | 157.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 53.91% |
| ADI230609P00160000 | 2023-06-01 1:11PM EDT | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 53.13% |
| ADI230609P00162500 | 2023-06-05 2:27PM EDT | 162.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 33 | 46.48% |
| ADI230609P00165000 | 2023-06-06 2:56PM EDT | 165.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 3 | 328 | 35.55% |
| ADI230609P00167500 | 2023-06-06 1:53PM EDT | 167.50 | 0.08 | 0.00 | 0.10 | -0.12 | -60.00% | 20 | 105 | 33.30% |
| ADI230609P00170000 | 2023-06-06 10:44AM EDT | 170.00 | 0.33 | 0.05 | 0.15 | -0.32 | -49.23% | 11 | 73 | 28.91% |
| ADI230609P00172500 | 2023-06-06 3:54PM EDT | 172.50 | 0.25 | 0.15 | 0.30 | -0.65 | -72.22% | 54 | 202 | 26.07% |
| ADI230609P00175000 | 2023-06-06 2:56PM EDT | 175.00 | 0.85 | 0.55 | 0.70 | -0.95 | -52.78% | 49 | 107 | 24.56% |
| ADI230609P00177500 | 2023-06-06 3:56PM EDT | 177.50 | 1.50 | 1.40 | 1.55 | -1.70 | -53.12% | 79 | 157 | 23.93% |
| ADI230609P00180000 | 2023-06-06 10:49AM EDT | 180.00 | 5.00 | 2.65 | 2.95 | -1.40 | -21.88% | 2 | 126 | 23.44% |
| ADI230609P00185000 | 2023-06-06 10:30AM EDT | 185.00 | 10.20 | 6.60 | 7.20 | +0.34 | +3.45% | 5 | 50 | 25.93% |
| ADI230609P00187500 | 2023-06-05 3:38PM EDT | 187.50 | 12.32 | 8.90 | 9.70 | 0.00 | - | 3 | 3 | 32.52% |
| ADI230609P00190000 | 2023-06-02 11:50AM EDT | 190.00 | 9.60 | 11.50 | 12.30 | 0.00 | - | 20 | 0 | 43.02% |
| ADI230609P00192500 | 2023-05-25 9:30AM EDT | 192.50 | 26.60 | 14.00 | 14.90 | 0.00 | - | - | 1 | 53.22% |
| ADI230609P00195000 | 2023-05-22 10:02AM EDT | 195.00 | 6.30 | 16.40 | 17.40 | 0.00 | - | - | 0 | 59.67% |
| ADI230609P00205000 | 2023-05-18 3:50PM EDT | 205.00 | 12.30 | 26.40 | 27.40 | 0.00 | - | 3 | 0 | 83.40% |
© 2023 Yahoo. All rights reserved.