Mail

Canada markets closed

S&P/TSX
21,875.79
-66.41(-0.30%)
S&P 500
5,460.48
-22.39(-0.41%)
DOW
39,118.86
-45.24(-0.12%)
CAD/USD
0.7314
+0.0013(+0.18%)
CRUDE OIL
81.46
-0.08(-0.10%)
Bitcoin CAD
84,733.59
+1,361.86(+1.63%)

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

228.26

+1.58

(+0.70%)

At close: 04:00PM EDT

228.40

+0.14

(+0.06%)

After hours:

06:52PM EDT

In The Money

Show:ListStraddle

CallsforJuly 12, 2024

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
ADI240712C00210000	2024-05-31 12:15PM EDT	210.00	20.00	17.90	20.50	0.00	-	2	2	50.92%
ADI240712C00215000	2024-06-28 3:50PM EDT	215.00	13.80	13.70	14.70	+13.80	-	2	1	34.88%
ADI240712C00220000	2024-06-28 3:35PM EDT	220.00	8.80	9.20	10.20	+8.80	-	2	1	29.80%
ADI240712C00222500	2024-06-27 12:11PM EDT	222.50	6.70	6.70	8.00	+6.70	-	-	2	26.83%
ADI240712C00225000	2024-06-28 9:48AM EDT	225.00	6.40	5.90	6.20	+1.50	+30.61%	2	24	25.66%
ADI240712C00227500	2024-06-28 9:57AM EDT	227.50	5.40	4.40	4.70	+5.40	-	7	11	25.12%
ADI240712C00230000	2024-06-28 10:54AM EDT	230.00	4.70	3.30	3.50	+1.71	+57.19%	14	329	25.01%
ADI240712C00232500	2024-06-27 3:24PM EDT	232.50	2.10	1.40	2.55	+2.10	-	-	54	25.05%
ADI240712C00235000	2024-06-28 3:56PM EDT	235.00	1.82	1.65	1.80	+0.47	+34.81%	1,573	403	25.05%
ADI240712C00237500	2024-06-28 3:32PM EDT	237.50	0.95	1.15	1.25	+0.95	-	4	5	25.18%
ADI240712C00240000	2024-06-28 10:54AM EDT	240.00	1.20	0.75	0.85	+0.59	+96.72%	10	122	25.34%
ADI240712C00242500	2024-06-24 11:26AM EDT	242.50	1.25	0.50	0.60	+1.25	-	-	3	25.95%
ADI240712C00245000	2024-06-28 10:10AM EDT	245.00	0.60	0.30	0.40	+0.25	+71.43%	2	61	26.20%
ADI240712C00250000	2024-06-25 9:32AM EDT	250.00	0.30	0.15	0.20	0.00	-	2	33	27.54%
ADI240712C00260000	2024-06-20 3:05PM EDT	260.00	0.15	0.05	0.10	0.00	-	10	15	33.01%
ADI240712C00265000	2024-06-28 3:00PM EDT	265.00	0.05	0.00	0.10	+0.05	-	4	10	37.01%
ADI240712C00270000	2024-06-26 10:10AM EDT	270.00	0.05	0.00	0.05	+0.05	-	-	3	37.31%
ADI240712C00275000	2024-06-24 3:57PM EDT	275.00	0.05	0.00	1.35	0.00	-	4	12	61.65%
ADI240712C00310000	2024-06-18 12:26PM EDT	310.00	0.05	0.00	0.10	0.00	-	-	52	62.89%

PutsforJuly 12, 2024

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
ADI240712P00180000	2024-06-24 3:57PM EDT	180.00	0.05	0.00	0.25	+0.05	-	-	4	58.50%
ADI240712P00200000	2024-06-20 3:05PM EDT	200.00	0.15	0.05	0.15	0.00	-	53	61	36.33%
ADI240712P00205000	2024-06-20 11:46AM EDT	205.00	0.25	0.05	0.15	0.00	-	10	21	30.52%
ADI240712P00210000	2024-06-24 1:08PM EDT	210.00	0.32	0.15	0.25	+0.32	-	-	10	27.30%
ADI240712P00215000	2024-06-24 9:51AM EDT	215.00	0.75	0.35	0.45	0.00	-	1	1,423	24.20%
ADI240712P00220000	2024-06-28 3:21PM EDT	220.00	1.00	0.95	1.10	-0.22	-18.03%	40	2,111	23.24%
ADI240712P00222500	2024-06-28 12:14PM EDT	222.50	1.35	1.50	1.65	+1.35	-	31	68	22.79%
ADI240712P00225000	2024-06-28 3:28PM EDT	225.00	2.30	2.25	2.40	-0.80	-25.81%	17	137	22.34%
ADI240712P00227500	2024-06-28 3:50PM EDT	227.50	3.40	2.15	3.50	+3.40	-	7	22	22.55%
ADI240712P00230000	2024-06-28 2:23PM EDT	230.00	4.50	3.10	4.80	-1.20	-21.05%	24	74	22.43%
ADI240712P00232500	2024-06-28 3:40PM EDT	232.50	6.60	6.10	6.40	+6.60	-	3	5	22.61%
ADI240712P00235000	2024-06-28 10:26AM EDT	235.00	5.69	7.80	8.30	-3.49	-38.02%	12	90	23.37%
ADI240712P00237500	2024-06-27 2:52PM EDT	237.50	10.72	9.70	10.30	+10.72	-	-	10	23.61%
ADI240712P00240000	2024-06-17 3:52PM EDT	240.00	9.87	11.80	12.40	0.00	-	6	7	23.40%
ADI240712P00245000	2024-06-12 1:29PM EDT	245.00	8.60	15.80	17.70	0.00	-	-	0	33.23%