Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:14PM EDT. Market open.
CallsforJune 21, 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 | 0.00% |
| 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 | 0.00% |
| 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 | 2024-05-22 1:01PM EDT | 160.00 | 76.98 | 74.40 | 77.40 | 0.00 | - | 2 | 168 | 87.01% |
| ADI240621C00165000 | 2024-04-18 3:04PM EDT | 165.00 | 25.75 | 47.30 | 51.40 | 0.00 | - | 1 | 201 | 0.00% |
| ADI240621C00170000 | 2024-05-13 3:08PM EDT | 170.00 | 39.00 | 64.40 | 67.10 | 0.00 | - | 1 | 346 | 71.29% |
| ADI240621C00175000 | 2024-04-30 2:50PM EDT | 175.00 | 28.60 | 59.30 | 62.30 | 0.00 | - | 1 | 181 | 68.92% |
| ADI240621C00180000 | 2024-05-22 1:58PM EDT | 180.00 | 55.76 | 54.10 | 57.20 | 0.00 | - | 2 | 435 | 62.33% |
| ADI240621C00185000 | 2024-05-22 1:46PM EDT | 185.00 | 51.13 | 49.50 | 52.00 | 0.00 | - | 2 | 198 | 54.54% |
| ADI240621C00190000 | 2024-05-22 3:37PM EDT | 190.00 | 47.40 | 44.10 | 47.40 | 0.00 | - | 3 | 1,309 | 54.47% |
| ADI240621C00195000 | 2024-05-22 1:39PM EDT | 195.00 | 41.58 | 39.20 | 41.80 | 0.00 | - | 3 | 1,569 | 42.24% |
| ADI240621C00200000 | 2024-05-22 3:50PM EDT | 200.00 | 37.90 | 35.60 | 36.90 | 0.00 | - | 41 | 5,003 | 38.94% |
| ADI240621C00210000 | 2024-05-23 11:04AM EDT | 210.00 | 25.03 | 25.60 | 27.00 | -5.40 | -17.75% | 27 | 6,624 | 30.70% |
| ADI240621C00220000 | 2024-05-23 11:40AM EDT | 220.00 | 16.20 | 16.70 | 17.60 | -2.90 | -15.18% | 5 | 7,993 | 25.26% |
| ADI240621C00230000 | 2024-05-23 11:09AM EDT | 230.00 | 8.20 | 8.80 | 9.70 | -3.80 | -31.67% | 34 | 3,025 | 22.99% |
| ADI240621C00240000 | 2024-05-23 11:09AM EDT | 240.00 | 3.30 | 3.70 | 3.90 | -3.13 | -48.68% | 141 | 1,463 | 20.59% |
| ADI240621C00250000 | 2024-05-23 10:44AM EDT | 250.00 | 1.19 | 1.20 | 1.30 | -1.51 | -55.93% | 11 | 724 | 20.71% |
| ADI240621C00260000 | 2024-05-23 9:31AM EDT | 260.00 | 0.90 | 0.35 | 0.45 | +0.25 | +38.46% | 1 | 205 | 22.19% |
| ADI240621C00270000 | 2024-05-23 11:37AM EDT | 270.00 | 0.15 | 0.10 | 0.20 | +0.10 | +200.00% | 2 | 63 | 24.66% |
| ADI240621C00280000 | 2023-09-12 3:42PM EDT | 280.00 | 0.40 | 0.20 | 0.40 | 0.00 | - | 9 | 68 | 33.86% |
| ADI240621C00290000 | 2024-05-14 9:35AM EDT | 290.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 3 | 50 | 33.59% |
| ADI240621C00300000 | 2024-05-22 2:15PM EDT | 300.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 10 | 140 | 41.21% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621P00080000 | 2024-05-13 1:07PM EDT | 80.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 4 | 5 | 207.52% |
| ADI240621P00085000 | 2023-10-30 3:58PM EDT | 85.00 | 0.55 | 0.00 | 0.30 | 0.00 | - | 2 | 7 | 147.27% |
| ADI240621P00090000 | 2023-11-13 2:34PM EDT | 90.00 | 0.39 | 0.00 | 2.25 | 0.00 | - | 10 | 145 | 188.18% |
| ADI240621P00095000 | 2023-11-14 12:55PM EDT | 95.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 149.22% |
| ADI240621P00100000 | 2024-05-07 1:20PM EDT | 100.00 | 0.03 | 0.00 | 1.25 | 0.00 | - | 1 | 128 | 152.93% |
| ADI240621P00105000 | 2024-02-22 11:55AM EDT | 105.00 | 0.21 | 0.00 | 1.35 | 0.00 | - | 2 | 20 | 146.88% |
| ADI240621P00110000 | 2024-05-01 3:58PM EDT | 110.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 18 | 137.50% |
| ADI240621P00115000 | 2024-01-23 11:14AM EDT | 115.00 | 0.24 | 0.00 | 0.20 | 0.00 | - | 2 | 63 | 101.17% |
| ADI240621P00120000 | 2024-02-21 10:32AM EDT | 120.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 1 | 35 | 125.68% |
| ADI240621P00125000 | 2024-03-28 11:24AM EDT | 125.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 6 | 181 | 99.90% |
| ADI240621P00130000 | 2024-02-02 12:04PM EDT | 130.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | 2 | 109 | 94.34% |
| ADI240621P00135000 | 2024-05-09 10:06AM EDT | 135.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 1 | 473 | 104.10% |
| ADI240621P00140000 | 2024-05-09 9:30AM EDT | 140.00 | 0.31 | 0.00 | 1.25 | 0.00 | - | 2 | 50 | 98.14% |
| ADI240621P00145000 | 2024-04-22 2:28PM EDT | 145.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| ADI240621P00150000 | 2024-04-22 2:28PM EDT | 150.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| ADI240621P00155000 | 2024-05-03 11:36AM EDT | 155.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 1 | 1,025 | 81.35% |
| ADI240621P00160000 | 2024-05-01 12:46PM EDT | 160.00 | 0.45 | 0.00 | 1.25 | 0.00 | - | 3 | 720 | 76.07% |
| ADI240621P00165000 | 2024-05-21 10:03AM EDT | 165.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 1,039 | 53.52% |
| ADI240621P00170000 | 2024-05-22 11:55AM EDT | 170.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 6 | 10,235 | 49.61% |
| ADI240621P00175000 | 2024-05-22 3:41PM EDT | 175.00 | 0.06 | 0.05 | 1.20 | 0.00 | - | 12 | 971 | 60.99% |
| ADI240621P00180000 | 2024-05-23 9:42AM EDT | 180.00 | 0.05 | 0.05 | 0.50 | -0.05 | -50.00% | 4 | 425 | 53.81% |
| ADI240621P00185000 | 2024-05-22 9:30AM EDT | 185.00 | 0.05 | 0.05 | 1.25 | 0.00 | - | 10 | 876 | 51.83% |
| ADI240621P00190000 | 2024-05-22 12:35PM EDT | 190.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 163 | 1,808 | 34.38% |
| ADI240621P00195000 | 2024-05-22 1:31PM EDT | 195.00 | 0.12 | 0.05 | 0.15 | +0.01 | +9.09% | 1 | 2,772 | 32.62% |
| ADI240621P00200000 | 2024-05-23 10:11AM EDT | 200.00 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 21 | 2,058 | 28.91% |
| ADI240621P00210000 | 2024-05-23 11:10AM EDT | 210.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 19 | 2,084 | 24.41% |
| ADI240621P00220000 | 2024-05-23 10:56AM EDT | 220.00 | 0.95 | 0.90 | 0.95 | +0.10 | +11.76% | 73 | 1,018 | 22.08% |
| ADI240621P00230000 | 2024-05-23 10:52AM EDT | 230.00 | 3.70 | 2.90 | 3.10 | +1.05 | +39.62% | 2 | 323 | 21.23% |
| ADI240621P00240000 | 2024-05-23 11:42AM EDT | 240.00 | 8.30 | 7.80 | 8.10 | +1.90 | +29.69% | 142 | 283 | 22.01% |
| ADI240621P00260000 | 2024-05-23 10:31AM EDT | 260.00 | 25.55 | 23.80 | 25.30 | -50.95 | -66.60% | 2 | 0 | 30.40% |
| ADI240621P00280000 | 2023-11-16 2:25PM EDT | 280.00 | 100.50 | 78.10 | 80.90 | 0.00 | - | - | 0 | 188.44% |
| ADI240621P00300000 | 2024-04-10 3:35PM EDT | 300.00 | 103.75 | 92.20 | 94.70 | 0.00 | - | - | 0 | 185.10% |
© 2024 Yahoo. All rights reserved.