Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240705C00210000 | 2024-06-20 12:28PM EDT | 210.00 | 21.38 | 16.40 | 20.70 | 0.00 | - | - | 1 | 77.51% |
| ADI240705C00215000 | 2024-06-24 9:56AM EDT | 215.00 | 16.00 | 11.40 | 15.70 | 0.00 | - | 1 | 1 | 63.65% |
| ADI240705C00220000 | 2024-06-28 1:59PM EDT | 220.00 | 9.18 | 6.70 | 9.40 | -1.67 | -15.39% | 1 | 3 | 34.69% |
| ADI240705C00222500 | 2024-06-25 3:59PM EDT | 222.50 | 9.10 | 6.00 | 6.70 | +9.10 | - | - | 1 | 25.81% |
| ADI240705C00225000 | 2024-06-27 3:54PM EDT | 225.00 | 3.60 | 4.30 | 6.20 | 0.00 | - | 8 | 73 | 37.77% |
| ADI240705C00227500 | 2024-06-28 3:32PM EDT | 227.50 | 2.42 | 2.85 | 3.10 | +0.02 | +0.83% | 17 | 62 | 23.19% |
| ADI240705C00230000 | 2024-06-28 3:50PM EDT | 230.00 | 1.65 | 1.65 | 1.85 | +0.30 | +22.22% | 51 | 48 | 22.44% |
| ADI240705C00232500 | 2024-06-28 3:39PM EDT | 232.50 | 0.77 | 0.85 | 1.00 | -0.18 | -18.95% | 37 | 41 | 21.95% |
| ADI240705C00235000 | 2024-06-28 2:27PM EDT | 235.00 | 0.51 | 0.40 | 1.50 | -0.21 | -29.17% | 48 | 93 | 33.75% |
| ADI240705C00237500 | 2024-06-28 2:26PM EDT | 237.50 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 48 | 36 | 22.27% |
| ADI240705C00240000 | 2024-06-28 3:52PM EDT | 240.00 | 0.14 | 0.10 | 0.15 | -0.03 | -17.65% | 8 | 80 | 23.83% |
| ADI240705C00242500 | 2024-06-28 12:23PM EDT | 242.50 | 0.12 | 0.00 | 0.10 | +0.03 | +33.33% | 4 | 79 | 25.68% |
| ADI240705C00245000 | 2024-06-28 10:54AM EDT | 245.00 | 0.11 | 0.00 | 0.10 | -0.39 | -78.00% | 10 | 58 | 29.20% |
| ADI240705C00247500 | 2024-06-24 11:46AM EDT | 247.50 | 0.22 | 0.00 | 0.10 | 0.00 | - | 82 | 116 | 32.62% |
| ADI240705C00250000 | 2024-06-20 9:59AM EDT | 250.00 | 0.36 | 0.00 | 0.05 | 0.00 | - | 19 | 31 | 32.42% |
| ADI240705C00255000 | 2024-06-28 9:34AM EDT | 255.00 | 0.05 | 0.00 | 0.30 | +0.05 | - | 3 | 0 | 51.27% |
| ADI240705C00257500 | 2024-06-28 9:34AM EDT | 257.50 | 0.05 | 0.00 | 1.35 | +0.05 | - | 11 | 0 | 65.14% |
| ADI240705C00260000 | 2024-06-28 9:34AM EDT | 260.00 | 0.05 | 0.00 | 1.35 | -0.01 | -16.67% | 3 | 1,097 | 69.04% |
| ADI240705C00265000 | 2024-06-18 10:55AM EDT | 265.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | - | 3 | 61.82% |
| ADI240705C00270000 | 2024-06-26 9:34AM EDT | 270.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 53 | 83.79% |
| ADI240705C00275000 | 2024-06-24 2:59PM EDT | 275.00 | 0.05 | 0.00 | 1.30 | +0.05 | - | - | 23 | 90.04% |
| ADI240705C00285000 | 2024-06-18 10:54AM EDT | 285.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 5 | 103.22% |
| ADI240705C00290000 | 2024-06-18 10:55AM EDT | 290.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 20 | 109.47% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240705P00165000 | 2024-06-17 1:42PM EDT | 165.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 18 | 148.93% |
| ADI240705P00170000 | 2024-06-20 3:53PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 22 | 85.94% |
| ADI240705P00175000 | 2024-06-20 11:06AM EDT | 175.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | - | 20 | 103.61% |
| ADI240705P00180000 | 2024-06-24 2:41PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 73 | 70.70% |
| ADI240705P00185000 | 2024-06-25 10:07AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 203 | 63.28% |
| ADI240705P00190000 | 2024-06-26 10:11AM EDT | 190.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | - | 2 | 93.31% |
| ADI240705P00195000 | 2024-06-27 10:22AM EDT | 195.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 101 | 82.62% |
| ADI240705P00200000 | 2024-06-21 10:42AM EDT | 200.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 72.02% |
| ADI240705P00207500 | 2024-06-28 10:15AM EDT | 207.50 | 0.05 | 0.05 | 0.10 | +0.05 | - | 1 | 1 | 37.89% |
| ADI240705P00210000 | 2024-06-27 10:04AM EDT | 210.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 1 | 866 | 33.89% |
| ADI240705P00215000 | 2024-06-28 10:15AM EDT | 215.00 | 0.09 | 0.05 | 0.15 | -0.06 | -40.00% | 1 | 9 | 27.74% |
| ADI240705P00217500 | 2024-06-28 3:32PM EDT | 217.50 | 0.15 | 0.10 | 0.20 | +0.15 | - | 7 | 54 | 24.81% |
| ADI240705P00220000 | 2024-06-28 3:47PM EDT | 220.00 | 0.30 | 0.20 | 0.30 | -0.40 | -57.14% | 25 | 173 | 22.32% |
| ADI240705P00222500 | 2024-06-28 3:53PM EDT | 222.50 | 0.50 | 0.10 | 1.55 | -0.60 | -54.55% | 25 | 43 | 32.50% |
| ADI240705P00225000 | 2024-06-28 3:39PM EDT | 225.00 | 1.25 | 0.95 | 1.20 | -0.73 | -36.87% | 27 | 915 | 21.56% |
| ADI240705P00227500 | 2024-06-28 3:50PM EDT | 227.50 | 2.00 | 1.85 | 2.05 | -1.00 | -33.33% | 35 | 51 | 20.68% |
| ADI240705P00230000 | 2024-06-28 3:56PM EDT | 230.00 | 3.17 | 3.20 | 3.40 | -1.67 | -34.50% | 146 | 86 | 20.75% |
| ADI240705P00232500 | 2024-06-28 3:56PM EDT | 232.50 | 4.93 | 4.80 | 7.00 | -1.57 | -24.15% | 117 | 37 | 38.79% |
| ADI240705P00235000 | 2024-06-28 3:56PM EDT | 235.00 | 6.40 | 6.80 | 9.20 | -2.00 | -23.81% | 210 | 42 | 43.41% |
| ADI240705P00237500 | 2024-06-28 12:30PM EDT | 237.50 | 8.15 | 8.80 | 11.40 | +8.15 | - | 2 | 5 | 47.12% |
| ADI240705P00240000 | 2024-06-25 3:32PM EDT | 240.00 | 10.80 | 9.60 | 13.00 | 0.00 | - | 1 | 5 | 42.85% |
| ADI240705P00245000 | 2024-06-14 3:14PM EDT | 245.00 | 14.30 | 14.50 | 18.90 | 0.00 | - | 1 | 1 | 64.89% |
| ADI240705P00250000 | 2024-05-28 3:33PM EDT | 250.00 | 19.05 | 21.80 | 25.50 | 0.00 | - | 2 | 0 | 72.31% |
© 2024 Yahoo. All rights reserved.