Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240614C00195000 | 2024-05-22 1:35PM EDT | 195.00 | 43.00 | 39.20 | 42.70 | 0.00 | - | 2 | 0 | 64.94% |
| ADI240614C00205000 | 2024-05-23 12:01PM EDT | 205.00 | 30.97 | 29.20 | 32.60 | 0.00 | - | 2 | 0 | 80.86% |
| ADI240614C00210000 | 2024-06-04 10:16AM EDT | 210.00 | 20.25 | 24.30 | 27.50 | 0.00 | - | 1 | 1 | 69.60% |
| ADI240614C00215000 | 2024-06-03 10:18AM EDT | 215.00 | 18.62 | 19.30 | 22.70 | 0.00 | - | 1 | 0 | 61.89% |
| ADI240614C00217500 | 2024-05-31 10:02AM EDT | 217.50 | 15.10 | 17.30 | 20.50 | 0.00 | - | 1 | 0 | 59.84% |
| ADI240614C00220000 | 2024-06-04 9:38AM EDT | 220.00 | 12.83 | 14.50 | 17.80 | 0.00 | - | 1 | 65 | 52.52% |
| ADI240614C00222500 | 2024-06-04 9:36AM EDT | 222.50 | 10.50 | 12.60 | 15.60 | 0.00 | - | 2 | 4 | 49.93% |
| ADI240614C00225000 | 2024-06-04 3:35PM EDT | 225.00 | 6.70 | 9.90 | 12.10 | 0.00 | - | 3 | 44 | 35.13% |
| ADI240614C00227500 | 2024-06-04 1:23PM EDT | 227.50 | 5.40 | 8.10 | 11.40 | 0.00 | - | 29 | 47 | 44.87% |
| ADI240614C00230000 | 2024-06-05 11:54AM EDT | 230.00 | 6.30 | 6.50 | 7.80 | +1.79 | +39.69% | 23 | 105 | 30.08% |
| ADI240614C00232500 | 2024-06-05 2:06PM EDT | 232.50 | 4.79 | 5.70 | 6.00 | +1.12 | +30.52% | 21 | 54 | 28.78% |
| ADI240614C00235000 | 2024-06-05 3:56PM EDT | 235.00 | 4.22 | 4.20 | 4.50 | +2.17 | +105.85% | 55 | 314 | 28.16% |
| ADI240614C00237500 | 2024-06-05 3:13PM EDT | 237.50 | 2.45 | 2.95 | 3.20 | +1.15 | +88.46% | 67 | 21 | 27.30% |
| ADI240614C00240000 | 2024-06-05 1:41PM EDT | 240.00 | 1.65 | 2.00 | 2.25 | +0.69 | +71.88% | 444 | 82 | 27.17% |
| ADI240614C00242500 | 2024-06-05 3:35PM EDT | 242.50 | 1.20 | 0.50 | 1.50 | +0.68 | +130.77% | 12 | 38 | 26.87% |
| ADI240614C00245000 | 2024-06-05 3:53PM EDT | 245.00 | 0.92 | 0.85 | 1.00 | +0.57 | +162.86% | 4 | 96 | 27.05% |
| ADI240614C00250000 | 2024-06-04 3:36PM EDT | 250.00 | 0.10 | 0.30 | 0.40 | 0.00 | - | 2 | 156 | 27.25% |
| ADI240614C00252500 | 2024-06-03 10:06AM EDT | 252.50 | 0.18 | 0.15 | 0.30 | 0.00 | - | 10 | 10 | 28.66% |
| ADI240614C00255000 | 2024-05-30 10:06AM EDT | 255.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 5 | 34 | 29.30% |
| ADI240614C00260000 | 2024-05-24 10:55AM EDT | 260.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 33.25% |
| ADI240614C00275000 | 2024-06-03 9:34AM EDT | 275.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 63.67% |
| ADI240614C00280000 | 2024-05-28 2:15PM EDT | 280.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 69.29% |
| ADI240614C00295000 | 2024-05-28 10:53AM EDT | 295.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 20 | 23 | 85.11% |
| ADI240614C00300000 | 2024-05-23 11:41AM EDT | 300.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 8 | 90.04% |
| ADI240614C00305000 | 2024-05-24 9:38AM EDT | 305.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 8 | 16 | 94.82% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240614P00165000 | 2024-05-21 9:31AM EDT | 165.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 5 | 130.76% |
| ADI240614P00175000 | 2024-05-30 9:35AM EDT | 175.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 14 | 45 | 95.90% |
| ADI240614P00180000 | 2024-05-31 10:25AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 51 | 75 | 64.45% |
| ADI240614P00185000 | 2024-05-28 3:59PM EDT | 185.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 94.73% |
| ADI240614P00190000 | 2024-05-14 10:23AM EDT | 190.00 | 0.85 | 0.00 | 1.30 | 0.00 | - | 1 | 4 | 85.45% |
| ADI240614P00195000 | 2024-05-31 1:24PM EDT | 195.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 77.64% |
| ADI240614P00200000 | 2024-05-22 1:31PM EDT | 200.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 6 | 11 | 49.12% |
| ADI240614P00205000 | 2024-06-05 10:24AM EDT | 205.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 1 | 103 | 45.41% |
| ADI240614P00207500 | 2024-06-04 1:25PM EDT | 207.50 | 0.21 | - | - | 0.00 | - | - | - | 0.00% |
| ADI240614P00210000 | 2024-06-04 2:12PM EDT | 210.00 | 0.23 | 0.05 | 0.15 | 0.00 | - | 1 | 30 | 38.67% |
| ADI240614P00215000 | 2024-06-04 2:49PM EDT | 215.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 1 | 76 | 33.69% |
| ADI240614P00217500 | 2024-06-04 2:49PM EDT | 217.50 | 0.40 | 0.10 | 0.25 | 0.00 | - | 15 | 16 | 31.59% |
| ADI240614P00220000 | 2024-06-03 12:09PM EDT | 220.00 | 0.31 | 0.20 | 0.30 | -0.74 | -70.48% | 1 | 121 | 29.10% |
| ADI240614P00222500 | 2024-06-05 12:15PM EDT | 222.50 | 0.63 | 0.30 | 0.45 | -1.07 | -62.94% | 4 | 55 | 28.00% |
| ADI240614P00225000 | 2024-06-05 3:52PM EDT | 225.00 | 0.60 | 0.50 | 0.65 | -1.40 | -70.00% | 29 | 155 | 26.64% |
| ADI240614P00227500 | 2024-06-05 3:40PM EDT | 227.50 | 1.07 | 0.85 | 1.05 | -0.95 | -47.03% | 108 | 59 | 26.39% |
| ADI240614P00230000 | 2024-06-05 3:57PM EDT | 230.00 | 1.45 | 0.45 | 1.55 | -2.35 | -61.84% | 80 | 115 | 25.51% |
| ADI240614P00232500 | 2024-06-05 3:36PM EDT | 232.50 | 2.55 | 2.10 | 2.35 | -1.53 | -37.50% | 43 | 46 | 25.42% |
| ADI240614P00235000 | 2024-06-05 3:45PM EDT | 235.00 | 3.20 | 3.10 | 3.40 | -3.00 | -48.39% | 52 | 68 | 25.31% |
| ADI240614P00237500 | 2024-06-05 3:47PM EDT | 237.50 | 4.80 | 4.20 | 4.60 | -3.86 | -44.57% | 17 | 13 | 24.41% |
| ADI240614P00240000 | 2024-05-31 12:21PM EDT | 240.00 | 13.40 | 4.00 | 6.30 | 0.00 | - | 1 | 22 | 25.18% |
| ADI240614P00245000 | 2024-05-24 11:35AM EDT | 245.00 | 10.50 | 7.70 | 10.20 | 0.00 | - | 19 | 22 | 25.81% |
| ADI240614P00265000 | 2024-05-22 11:54AM EDT | 265.00 | 31.31 | 27.60 | 31.10 | 0.00 | - | - | 0 | 67.33% |
© 2024 Yahoo. All rights reserved.