Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:01PM EDT. Market open.
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240607C00120000 | 2024-05-31 12:29PM EDT | 120.00 | 108.20 | 115.30 | 118.10 | 0.00 | - | 2 | 0 | 543.36% |
| ADI240607C00180000 | 2024-05-20 9:52AM EDT | 180.00 | 36.07 | 55.00 | 57.90 | 0.00 | - | 1 | 0 | 244.43% |
| ADI240607C00185000 | 2024-05-22 1:34PM EDT | 185.00 | 51.85 | 50.70 | 52.90 | 0.00 | - | 2 | 0 | 224.61% |
| ADI240607C00195000 | 2024-05-02 2:19PM EDT | 195.00 | 7.57 | 37.40 | 41.70 | 0.00 | - | - | 4 | 0.00% |
| ADI240607C00200000 | 2024-06-03 1:28PM EDT | 200.00 | 29.40 | 36.10 | 38.30 | 0.00 | - | 5 | 0 | 131.25% |
| ADI240607C00205000 | 2024-06-03 3:43PM EDT | 205.00 | 25.10 | 30.70 | 33.40 | 0.00 | - | 395 | 0 | 104.10% |
| ADI240607C00207500 | 2024-05-31 3:39PM EDT | 207.50 | 24.12 | 27.80 | 30.50 | 0.00 | - | 1 | 0 | 141.80% |
| ADI240607C00210000 | 2024-06-03 3:43PM EDT | 210.00 | 21.00 | 25.30 | 28.10 | 0.00 | - | 379 | 0 | 135.35% |
| ADI240607C00215000 | 2024-06-04 1:57PM EDT | 215.00 | 14.96 | 20.30 | 23.40 | 0.00 | - | 2 | 2 | 123.93% |
| ADI240607C00217500 | 2024-05-31 3:12PM EDT | 217.50 | 12.55 | 18.60 | 20.00 | 0.00 | - | 1 | 0 | 87.60% |
| ADI240607C00220000 | 2024-06-03 3:43PM EDT | 220.00 | 10.30 | 16.10 | 17.50 | 0.00 | - | 215 | 0 | 78.71% |
| ADI240607C00222500 | 2024-06-03 3:55PM EDT | 222.50 | 8.94 | 13.60 | 14.70 | 0.00 | - | 40 | 0 | 59.28% |
| ADI240607C00225000 | 2024-06-04 11:33AM EDT | 225.00 | 9.74 | 11.50 | 12.10 | +3.84 | +65.08% | 2 | 61 | 47.07% |
| ADI240607C00227500 | 2024-06-06 10:12AM EDT | 227.50 | 7.50 | 8.20 | 9.60 | +4.20 | +127.27% | 2 | 37 | 39.06% |
| ADI240607C00230000 | 2024-06-06 11:31AM EDT | 230.00 | 6.75 | 6.60 | 7.00 | +1.00 | +17.39% | 11 | 473 | 27.15% |
| ADI240607C00232500 | 2024-06-06 11:28AM EDT | 232.50 | 4.75 | 4.40 | 4.80 | +0.95 | +25.00% | 23 | 372 | 27.05% |
| ADI240607C00235000 | 2024-06-06 11:21AM EDT | 235.00 | 2.90 | 2.60 | 2.75 | +0.80 | +38.10% | 62 | 320 | 23.88% |
| ADI240607C00237500 | 2024-06-06 11:19AM EDT | 237.50 | 1.36 | 1.25 | 1.40 | +0.71 | +109.23% | 80 | 126 | 24.34% |
| ADI240607C00240000 | 2024-06-06 10:53AM EDT | 240.00 | 0.59 | 0.50 | 0.60 | +0.04 | +7.27% | 12 | 74 | 24.71% |
| ADI240607C00242500 | 2024-06-06 9:39AM EDT | 242.50 | 0.15 | 0.15 | 0.25 | +0.02 | +15.38% | 9 | 22 | 26.12% |
| ADI240607C00245000 | 2024-06-05 1:20PM EDT | 245.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 55 | 30.08% |
| ADI240607C00247500 | 2024-05-31 3:41PM EDT | 247.50 | 0.11 | 0.05 | 0.10 | 0.00 | - | 1 | 1 | 34.08% |
| ADI240607C00250000 | 2024-06-06 9:47AM EDT | 250.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 92 | 40.23% |
| ADI240607C00252500 | 2024-06-06 9:40AM EDT | 252.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 2 | 46.29% |
| ADI240607C00255000 | 2024-06-06 9:37AM EDT | 255.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 44 | 20 | 51.95% |
| ADI240607C00257500 | 2024-06-06 9:39AM EDT | 257.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 51.95% |
| ADI240607C00260000 | 2024-05-28 12:20PM EDT | 260.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 52.34% |
| ADI240607C00265000 | 2024-05-29 10:22AM EDT | 265.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 2 | 86.04% |
| ADI240607C00270000 | 2024-05-29 9:40AM EDT | 270.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 13 | 20 | 97.46% |
| ADI240607C00275000 | 2024-05-28 1:01PM EDT | 275.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 18 | 58 | 108.40% |
| ADI240607C00280000 | 2024-05-28 12:39PM EDT | 280.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 75 | 75 | 118.95% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240607P00170000 | 2024-05-20 1:19PM EDT | 170.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 68 | 70 | 246.68% |
| ADI240607P00175000 | 2024-05-20 3:59PM EDT | 175.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 34 | 36 | 196.29% |
| ADI240607P00180000 | 2024-05-20 9:30AM EDT | 180.00 | 0.12 | 0.00 | 0.90 | 0.00 | - | 5 | 5 | 206.06% |
| ADI240607P00185000 | 2024-05-17 3:36PM EDT | 185.00 | 0.14 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 192.38% |
| ADI240607P00190000 | 2024-05-30 9:33AM EDT | 190.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 27 | 54 | 154.49% |
| ADI240607P00192500 | 2024-05-29 11:04AM EDT | 192.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 21 | 107.81% |
| ADI240607P00195000 | 2024-05-31 9:30AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 34 | 51 | 101.56% |
| ADI240607P00197500 | 2024-05-24 9:36AM EDT | 197.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 11 | 103.91% |
| ADI240607P00200000 | 2024-06-03 2:00PM EDT | 200.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 32 | 123.44% |
| ADI240607P00202500 | 2024-06-04 12:29PM EDT | 202.50 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| ADI240607P00205000 | 2024-06-04 11:38AM EDT | 205.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 7 | 31 | 108.20% |
| ADI240607P00207500 | 2024-06-03 10:06AM EDT | 207.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 10 | 78.52% |
| ADI240607P00210000 | 2024-06-05 10:23AM EDT | 210.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 4 | 19 | 92.97% |
| ADI240607P00212500 | 2024-05-29 11:02AM EDT | 212.50 | 0.16 | 0.00 | 1.25 | 0.00 | - | 1 | 9 | 104.20% |
| ADI240607P00215000 | 2024-06-05 2:16PM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 24 | 54.69% |
| ADI240607P00217500 | 2024-06-03 11:02AM EDT | 217.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 20 | 28 | 53.52% |
| ADI240607P00220000 | 2024-06-06 9:39AM EDT | 220.00 | 0.06 | 0.00 | 0.10 | +0.02 | +50.00% | 14 | 62 | 52.73% |
| ADI240607P00222500 | 2024-06-06 9:39AM EDT | 222.50 | 0.08 | 0.00 | 0.10 | +0.01 | +14.29% | 4 | 52 | 45.90% |
| ADI240607P00225000 | 2024-06-06 10:01AM EDT | 225.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 101 | 128 | 38.97% |
| ADI240607P00227500 | 2024-06-06 11:02AM EDT | 227.50 | 0.06 | 0.05 | 0.10 | -0.24 | -80.00% | 54 | 463 | 32.03% |
| ADI240607P00230000 | 2024-06-06 11:19AM EDT | 230.00 | 0.14 | 0.10 | 0.15 | -0.16 | -53.33% | 76 | 698 | 27.15% |
| ADI240607P00232500 | 2024-06-06 10:39AM EDT | 232.50 | 0.31 | 0.30 | 0.40 | -0.74 | -70.48% | 13 | 249 | 25.93% |
| ADI240607P00235000 | 2024-06-06 11:32AM EDT | 235.00 | 1.00 | 0.85 | 0.95 | -0.58 | -36.71% | 61 | 144 | 24.66% |
| ADI240607P00237500 | 2024-06-06 11:32AM EDT | 237.50 | 2.17 | 2.05 | 2.10 | -5.39 | -71.30% | 4 | 46 | 25.07% |
| ADI240607P00240000 | 2024-05-30 3:03PM EDT | 240.00 | 11.59 | 3.00 | 4.10 | 0.00 | - | 6 | 29 | 30.84% |
© 2024 Yahoo. All rights reserved.