Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240628C00200000 | 2024-05-23 3:31PM EDT | 200.00 | 33.80 | 29.40 | 33.40 | 0.00 | - | 1 | 1 | 72.78% |
| ADI240628C00205000 | 2024-06-03 10:20AM EDT | 205.00 | 28.38 | 24.90 | 28.50 | 0.00 | - | 1 | 5 | 65.01% |
| ADI240628C00210000 | 2024-06-07 2:25PM EDT | 210.00 | 25.10 | 20.00 | 23.60 | 0.00 | - | 23 | 24 | 57.03% |
| ADI240628C00215000 | 2024-06-13 1:36PM EDT | 215.00 | 19.30 | 16.10 | 18.40 | 0.00 | - | 1 | 20 | 46.24% |
| ADI240628C00220000 | 2024-06-14 1:25PM EDT | 220.00 | 13.33 | 12.10 | 12.70 | -3.35 | -20.08% | 2 | 55 | 31.45% |
| ADI240628C00225000 | 2024-06-14 2:36PM EDT | 225.00 | 8.56 | 7.90 | 8.60 | -5.19 | -37.75% | 4 | 19 | 28.50% |
| ADI240628C00227500 | 2024-06-11 1:21PM EDT | 227.50 | 9.07 | 6.20 | 6.50 | 0.00 | - | - | 3 | 25.55% |
| ADI240628C00230000 | 2024-06-14 2:36PM EDT | 230.00 | 4.60 | 4.70 | 4.90 | -1.90 | -29.23% | 6 | 221 | 24.65% |
| ADI240628C00232500 | 2024-06-14 2:01PM EDT | 232.50 | 3.80 | 3.40 | 3.60 | -3.00 | -44.12% | 64 | 1 | 24.20% |
| ADI240628C00235000 | 2024-06-14 3:55PM EDT | 235.00 | 2.35 | 2.40 | 2.55 | -1.52 | -39.28% | 14 | 135 | 23.83% |
| ADI240628C00237500 | 2024-06-14 1:12PM EDT | 237.50 | 2.10 | 1.60 | 1.75 | -3.70 | -63.79% | 21 | 22 | 23.62% |
| ADI240628C00240000 | 2024-06-14 3:40PM EDT | 240.00 | 1.05 | 1.05 | 1.20 | -1.05 | -50.00% | 18 | 106 | 23.80% |
| ADI240628C00242500 | 2024-06-12 10:10AM EDT | 242.50 | 3.35 | 0.65 | 0.80 | 0.00 | - | - | 17 | 23.95% |
| ADI240628C00245000 | 2024-06-14 10:54AM EDT | 245.00 | 0.56 | 0.40 | 0.50 | -0.29 | -34.12% | 7 | 859 | 23.85% |
| ADI240628C00247500 | 2024-06-12 3:40PM EDT | 247.50 | 0.50 | 0.25 | 0.35 | -0.55 | -52.38% | 3 | 23 | 24.61% |
| ADI240628C00250000 | 2024-06-14 3:52PM EDT | 250.00 | 0.20 | 0.15 | 0.25 | -0.85 | -80.95% | 4 | 487 | 25.44% |
| ADI240628C00252500 | 2024-06-12 10:10AM EDT | 252.50 | 0.75 | 0.10 | 0.20 | 0.00 | - | - | 6 | 26.76% |
| ADI240628C00255000 | 2024-06-12 11:18AM EDT | 255.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 128 | 129 | 27.74% |
| ADI240628C00265000 | 2024-06-06 11:04AM EDT | 265.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 1 | 36.43% |
| ADI240628C00270000 | 2024-05-23 12:04PM EDT | 270.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | - | 4 | 53.44% |
| ADI240628C00285000 | 2024-06-10 9:34AM EDT | 285.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 9 | 67.29% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240628P00165000 | 2024-06-05 9:30AM EDT | 165.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 3 | 104.20% |
| ADI240628P00170000 | 2024-05-14 3:47PM EDT | 170.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 1 | 96.44% |
| ADI240628P00175000 | 2024-06-04 1:25PM EDT | 175.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 88.82% |
| ADI240628P00180000 | 2024-06-14 2:12PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | -0.40 | -88.89% | 77 | 1 | 50.39% |
| ADI240628P00185000 | 2024-06-13 9:30AM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 88 | 53.52% |
| ADI240628P00190000 | 2024-05-22 1:45PM EDT | 190.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 2 | 50.78% |
| ADI240628P00195000 | 2024-06-13 11:40AM EDT | 195.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 5 | 8 | 42.29% |
| ADI240628P00200000 | 2024-06-13 1:50PM EDT | 200.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 17 | 26 | 39.16% |
| ADI240628P00205000 | 2024-06-11 9:30AM EDT | 205.00 | 0.32 | 0.05 | 0.15 | 0.00 | - | 4 | 31 | 33.45% |
| ADI240628P00210000 | 2024-06-14 9:59AM EDT | 210.00 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 6 | 785 | 29.20% |
| ADI240628P00212500 | 2024-06-14 3:51PM EDT | 212.50 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 100 | 10 | 28.52% |
| ADI240628P00215000 | 2024-06-13 12:16PM EDT | 215.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 5 | 169 | 26.25% |
| ADI240628P00217500 | 2024-06-13 12:26PM EDT | 217.50 | 0.40 | 0.40 | 0.50 | 0.00 | - | 5 | 5 | 25.17% |
| ADI240628P00220000 | 2024-06-14 1:07PM EDT | 220.00 | 0.65 | 0.60 | 0.75 | +0.10 | +18.18% | 1 | 41 | 24.46% |
| ADI240628P00222500 | 2024-06-14 1:07PM EDT | 222.50 | 0.97 | 0.95 | 1.10 | +0.28 | +40.58% | 8 | 15 | 23.68% |
| ADI240628P00225000 | 2024-06-14 2:45PM EDT | 225.00 | 1.40 | 1.35 | 1.55 | +0.26 | +22.81% | 12 | 162 | 22.63% |
| ADI240628P00227500 | 2024-06-14 2:50PM EDT | 227.50 | 1.95 | 2.10 | 2.30 | +0.35 | +21.88% | 4 | 10 | 22.40% |
| ADI240628P00230000 | 2024-06-14 3:57PM EDT | 230.00 | 3.26 | 3.00 | 3.30 | +0.98 | +42.98% | 14 | 66 | 22.27% |
| ADI240628P00232500 | 2024-06-14 1:58PM EDT | 232.50 | 3.90 | 4.20 | 4.50 | +1.90 | +95.00% | 63 | 1 | 21.83% |
| ADI240628P00235000 | 2024-06-14 1:38PM EDT | 235.00 | 5.29 | 5.60 | 6.00 | +1.18 | +28.71% | 4 | 97 | 21.63% |
| ADI240628P00237500 | 2024-06-12 10:02AM EDT | 237.50 | 2.85 | 5.60 | 7.80 | 0.00 | - | - | 4 | 21.83% |
| ADI240628P00240000 | 2024-06-12 10:40AM EDT | 240.00 | 5.10 | 8.90 | 10.80 | 0.00 | - | 1 | 2 | 29.69% |
| ADI240628P00245000 | 2024-06-12 9:42AM EDT | 245.00 | 7.20 | 12.00 | 14.60 | 0.00 | - | - | 10 | 27.22% |
© 2024 Yahoo. All rights reserved.