Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI220708C00143000 | 2022-07-06 12:43PM EDT | 143.00 | 2.65 | 3.10 | 3.50 | +0.85 | +47.22% | 10 | 11 | 37.26% |
| ADI220708C00144000 | 2022-07-06 1:16PM EDT | 144.00 | 2.30 | 2.40 | 2.75 | +0.55 | +31.43% | 4 | 7 | 35.40% |
| ADI220708C00145000 | 2022-07-06 3:10PM EDT | 145.00 | 1.95 | 1.80 | 2.15 | +1.05 | +116.67% | 2 | 13 | 35.11% |
| ADI220708C00147000 | 2022-07-06 3:06PM EDT | 147.00 | 0.90 | 0.85 | 1.15 | +0.40 | +80.00% | 50 | 6 | 33.45% |
| ADI220708C00148000 | 2022-07-06 1:45PM EDT | 148.00 | 0.70 | 0.45 | 0.90 | +0.45 | +180.00% | 41 | 17 | 35.16% |
| ADI220708C00149000 | 2022-07-06 3:13PM EDT | 149.00 | 0.42 | 0.35 | 0.50 | +0.22 | +110.00% | 9 | 95 | 31.64% |
| ADI220708C00150000 | 2022-07-06 1:58PM EDT | 150.00 | 0.20 | 0.15 | 0.50 | -0.14 | -41.18% | 91 | 16 | 36.87% |
| ADI220708C00152500 | 2022-07-01 12:51PM EDT | 152.50 | 0.14 | 0.00 | 0.10 | 0.00 | - | 7 | 23 | 32.03% |
| ADI220708C00155000 | 2022-06-30 12:24PM EDT | 155.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 2 | 36 | 55.08% |
| ADI220708C00157500 | 2022-07-01 12:35PM EDT | 157.50 | 0.08 | 0.00 | 0.50 | 0.00 | - | 15 | 25 | 58.79% |
| ADI220708C00160000 | 2022-07-06 2:52PM EDT | 160.00 | 0.05 | 0.00 | 0.10 | -0.51 | -91.07% | 15 | 12 | 50.39% |
| ADI220708C00162500 | 2022-06-27 11:25AM EDT | 162.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| ADI220708C00165000 | 2022-06-16 1:24PM EDT | 165.00 | 0.25 | 0.00 | 0.90 | 0.00 | - | 2 | 286 | 95.80% |
| ADI220708C00170000 | 2022-06-13 12:09PM EDT | 170.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 11 | 34 | 127.25% |
| ADI220708C00175000 | 2022-06-08 2:51PM EDT | 175.00 | 1.97 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 144.14% |
| ADI220708C00180000 | 2022-06-09 2:48PM EDT | 180.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 1 | 10 | 160.16% |
| ADI220708C00185000 | 2022-06-08 2:51PM EDT | 185.00 | 0.50 | 0.00 | 0.90 | 0.00 | - | 1 | 2 | 157.42% |
| ADI220708C00190000 | 2022-06-16 2:52PM EDT | 190.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 38 | 38 | 50.00% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI220708P00100000 | 2022-07-06 3:14PM EDT | 100.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 20 | 331 | 171.88% |
| ADI220708P00115000 | 2022-07-01 11:17AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 30 | 104.69% |
| ADI220708P00125000 | 2022-06-22 12:58PM EDT | 125.00 | 0.33 | 0.00 | 0.20 | 0.00 | - | - | 1 | 85.94% |
| ADI220708P00126000 | 2022-07-01 3:35PM EDT | 126.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 8 | 8 | 87.89% |
| ADI220708P00130000 | 2022-07-05 3:36PM EDT | 130.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 7 | 8 | 66.80% |
| ADI220708P00131000 | 2022-07-01 1:01PM EDT | 131.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 75.39% |
| ADI220708P00132000 | 2022-07-05 11:05AM EDT | 132.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 6 | 13 | 74.12% |
| ADI220708P00133000 | 2022-07-06 11:27AM EDT | 133.00 | 0.05 | 0.00 | 0.55 | -0.60 | -92.31% | 1 | 2 | 68.16% |
| ADI220708P00135000 | 2022-07-06 9:59AM EDT | 135.00 | 0.10 | 0.00 | 0.25 | -0.65 | -86.67% | 3 | 7 | 58.01% |
| ADI220708P00136000 | 2022-07-01 9:44AM EDT | 136.00 | 0.82 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 53.61% |
| ADI220708P00139000 | 2022-07-06 10:39AM EDT | 139.00 | 0.64 | 0.20 | 0.40 | -0.61 | -48.80% | 1 | 1 | 46.00% |
| ADI220708P00140000 | 2022-07-06 2:40PM EDT | 140.00 | 0.45 | 0.30 | 0.45 | -2.25 | -83.33% | 2 | 12 | 42.63% |
| ADI220708P00141000 | 2022-07-06 3:00PM EDT | 141.00 | 0.55 | 0.40 | 0.60 | -1.35 | -71.05% | 34 | 5 | 41.70% |
| ADI220708P00142000 | 2022-07-06 1:44PM EDT | 142.00 | 1.00 | 0.50 | 0.75 | -1.10 | -52.38% | 5 | 10 | 39.70% |
| ADI220708P00143000 | 2022-07-06 12:18PM EDT | 143.00 | 1.60 | 0.70 | 1.05 | -1.30 | -44.83% | 16 | 8 | 40.09% |
| ADI220708P00144000 | 2022-07-06 2:06PM EDT | 144.00 | 1.55 | 1.00 | 1.30 | -1.79 | -53.59% | 31 | 5 | 38.04% |
| ADI220708P00145000 | 2022-07-06 2:12PM EDT | 145.00 | 2.40 | 1.35 | 1.65 | -2.50 | -51.02% | 24 | 33 | 36.67% |
| ADI220708P00147000 | 2022-07-06 2:53PM EDT | 147.00 | 2.75 | 2.40 | 2.65 | -2.55 | -48.11% | 1 | 5 | 35.06% |
| ADI220708P00148000 | 2022-07-06 12:55PM EDT | 148.00 | 4.37 | 3.00 | 3.30 | +1.57 | +56.07% | 3 | 5 | 34.72% |
| ADI220708P00149000 | 2022-07-06 12:55PM EDT | 149.00 | 5.23 | 3.70 | 4.20 | +2.88 | +122.55% | 3 | 3 | 38.53% |
| ADI220708P00150000 | 2022-06-30 1:55PM EDT | 150.00 | 3.60 | 4.60 | 5.30 | 0.00 | - | 1 | 369 | 46.58% |
| ADI220708P00152500 | 2022-06-28 3:22PM EDT | 152.50 | 5.20 | 6.30 | 8.00 | 0.00 | - | 17 | 17 | 65.04% |
| ADI220708P00155000 | 2022-07-01 10:44AM EDT | 155.00 | 14.06 | 8.80 | 10.40 | 0.00 | - | 8 | 0 | 74.90% |
| ADI220708P00160000 | 2022-06-21 11:05AM EDT | 160.00 | 11.20 | 13.80 | 15.30 | 0.00 | - | 3 | 2 | 59.28% |
| ADI220708P00165000 | 2022-06-06 3:37PM EDT | 165.00 | 6.30 | 19.10 | 20.50 | 0.00 | - | 1 | 0 | 92.19% |
| ADI220708P00170000 | 2022-05-27 3:59PM EDT | 170.00 | 8.20 | 19.70 | 22.70 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
