Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240719C00120000 | 2024-04-26 1:19PM EDT | 120.00 | 82.18 | 110.80 | 114.40 | 0.00 | - | 1 | 1 | 0.00% |
| ADI240719C00150000 | 2024-02-20 1:05PM EDT | 150.00 | 41.10 | 45.60 | 49.00 | 0.00 | - | - | 1 | 0.00% |
| ADI240719C00155000 | 2024-04-18 3:04PM EDT | 155.00 | 35.61 | 57.60 | 61.60 | 0.00 | - | 1 | 13 | 0.00% |
| ADI240719C00160000 | 2024-04-02 11:18AM EDT | 160.00 | 36.80 | 37.20 | 39.50 | 0.00 | - | 5 | 8 | 0.00% |
| ADI240719C00165000 | 2024-04-18 3:04PM EDT | 165.00 | 27.33 | 47.90 | 51.70 | 0.00 | - | 1 | 10 | 0.00% |
| ADI240719C00170000 | 2024-05-01 11:51AM EDT | 170.00 | 27.90 | 62.80 | 67.10 | 0.00 | - | 2 | 5 | 49.90% |
| ADI240719C00175000 | 2024-05-16 2:34PM EDT | 175.00 | 40.60 | 61.40 | 64.90 | 0.00 | - | 2 | 62 | 60.38% |
| ADI240719C00180000 | 2024-05-22 2:42PM EDT | 180.00 | 56.26 | 56.80 | 60.00 | 0.00 | - | 1 | 76 | 58.15% |
| ADI240719C00185000 | 2024-05-09 11:56AM EDT | 185.00 | 22.50 | 52.10 | 55.00 | 0.00 | - | 2 | 84 | 54.80% |
| ADI240719C00190000 | 2024-05-23 9:53AM EDT | 190.00 | 48.93 | 46.60 | 50.00 | 0.00 | - | 5 | 80 | 59.86% |
| ADI240719C00195000 | 2024-06-05 10:42AM EDT | 195.00 | 39.97 | 41.60 | 45.10 | 0.00 | - | 2 | 291 | 55.36% |
| ADI240719C00200000 | 2024-06-03 11:00AM EDT | 200.00 | 32.74 | 36.90 | 40.00 | 0.00 | - | 3 | 389 | 49.77% |
| ADI240719C00210000 | 2024-06-05 3:56PM EDT | 210.00 | 27.87 | 28.40 | 29.20 | 0.00 | - | 11 | 1,020 | 35.82% |
| ADI240719C00220000 | 2024-06-05 2:37PM EDT | 220.00 | 18.00 | 19.00 | 20.10 | 0.00 | - | 3 | 754 | 29.99% |
| ADI240719C00230000 | 2024-06-05 3:35PM EDT | 230.00 | 10.82 | 12.00 | 12.30 | -0.08 | -0.73% | 1 | 969 | 26.36% |
| ADI240719C00240000 | 2024-06-06 10:31AM EDT | 240.00 | 6.14 | 6.30 | 6.50 | -0.06 | -0.97% | 304 | 2,610 | 24.33% |
| ADI240719C00250000 | 2024-06-06 10:01AM EDT | 250.00 | 2.45 | 2.85 | 3.10 | -0.30 | -10.91% | 8 | 627 | 23.91% |
| ADI240719C00260000 | 2024-06-03 10:58AM EDT | 260.00 | 0.70 | 1.15 | 1.35 | 0.00 | - | 6 | 354 | 24.01% |
| ADI240719C00270000 | 2024-06-05 10:00AM EDT | 270.00 | 0.30 | 0.40 | 0.55 | 0.00 | - | 11 | 127 | 24.34% |
| ADI240719C00280000 | 2024-05-28 11:46AM EDT | 280.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 243 | 26.22% |
| ADI240719C00290000 | 2024-06-05 9:31AM EDT | 290.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 4 | 17 | 28.69% |
| ADI240719C00300000 | 2024-05-29 9:40AM EDT | 300.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | - | 3 | 31.30% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240719P00130000 | 2024-02-22 4:40PM EDT | 130.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | - | 1 | 76.95% |
| ADI240719P00135000 | 2024-03-25 11:37AM EDT | 135.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 2 | 3 | 68.16% |
| ADI240719P00140000 | 2024-02-01 1:48PM EDT | 140.00 | 1.15 | 0.40 | 0.65 | 0.00 | - | - | 1 | 78.96% |
| ADI240719P00150000 | 2024-03-28 2:46PM EDT | 150.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 1 | 273 | 62.99% |
| ADI240719P00155000 | 2024-05-14 3:49PM EDT | 155.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 1 | 8 | 57.23% |
| ADI240719P00160000 | 2024-05-28 12:00PM EDT | 160.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 8 | 94 | 50.49% |
| ADI240719P00165000 | 2024-05-14 3:49PM EDT | 165.00 | 0.28 | 0.05 | 0.25 | 0.00 | - | 2 | 98 | 50.49% |
| ADI240719P00170000 | 2024-05-22 10:20AM EDT | 170.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 87 | 45.26% |
| ADI240719P00175000 | 2024-05-24 9:54AM EDT | 175.00 | 0.50 | 0.05 | 0.15 | 0.00 | - | 1 | 105 | 40.09% |
| ADI240719P00180000 | 2024-05-22 12:01PM EDT | 180.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 9 | 245 | 36.77% |
| ADI240719P00185000 | 2024-05-31 10:49AM EDT | 185.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 5 | 289 | 35.01% |
| ADI240719P00190000 | 2024-06-05 2:32PM EDT | 190.00 | 0.19 | 0.15 | 0.25 | 0.00 | - | 11 | 4,404 | 32.89% |
| ADI240719P00195000 | 2024-06-05 2:32PM EDT | 195.00 | 0.29 | 0.20 | 0.30 | 0.00 | - | 11 | 1,082 | 30.52% |
| ADI240719P00200000 | 2024-05-31 2:24PM EDT | 200.00 | 0.75 | 0.30 | 0.40 | 0.00 | - | 81 | 494 | 28.64% |
| ADI240719P00210000 | 2024-06-06 10:15AM EDT | 210.00 | 0.84 | 0.70 | 0.80 | -0.21 | -20.00% | 1 | 3,971 | 25.49% |
| ADI240719P00220000 | 2024-06-05 1:15PM EDT | 220.00 | 2.20 | 1.70 | 1.85 | 0.00 | - | 1 | 568 | 23.38% |
| ADI240719P00230000 | 2024-06-06 10:32AM EDT | 230.00 | 4.00 | 3.90 | 4.10 | -0.85 | -17.53% | 16 | 816 | 21.52% |
| ADI240719P00240000 | 2024-06-06 10:31AM EDT | 240.00 | 8.50 | 8.30 | 8.50 | -1.25 | -12.82% | 10 | 206 | 20.41% |
| ADI240719P00260000 | 2024-05-23 2:11PM EDT | 260.00 | 28.20 | 22.70 | 24.80 | 0.00 | - | - | 4 | 24.96% |
© 2024 Yahoo. All rights reserved.