Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240726C00220000 | 2024-06-20 10:54AM EDT | 220.00 | 15.25 | 10.20 | 12.70 | 0.00 | - | - | 1 | 32.46% |
| ADI240726C00225000 | 2024-06-27 11:22AM EDT | 225.00 | 7.60 | 8.20 | 10.20 | 0.00 | - | 2 | 35 | 34.46% |
| ADI240726C00230000 | 2024-06-28 3:48PM EDT | 230.00 | 5.60 | 5.50 | 5.80 | +0.40 | +7.69% | 10 | 38 | 26.69% |
| ADI240726C00235000 | 2024-06-28 2:49PM EDT | 235.00 | 3.57 | 3.50 | 3.80 | -2.03 | -36.25% | 79 | 10 | 26.39% |
| ADI240726C00240000 | 2024-06-28 3:52PM EDT | 240.00 | 2.30 | 2.15 | 2.35 | -1.50 | -39.47% | 76 | 11 | 26.11% |
| ADI240726C00245000 | 2024-06-28 1:33PM EDT | 245.00 | 1.50 | 1.20 | 2.40 | -0.25 | -14.29% | 5 | 608 | 31.91% |
| ADI240726C00250000 | 2024-06-27 10:44AM EDT | 250.00 | 0.79 | 0.65 | 0.80 | 0.00 | - | 5 | 10 | 26.07% |
| ADI240726C00255000 | 2024-06-25 3:55PM EDT | 255.00 | 0.65 | 0.35 | 0.50 | 0.00 | - | 29 | 37 | 26.88% |
| ADI240726C00260000 | 2024-06-27 10:44AM EDT | 260.00 | 0.27 | 0.20 | 0.30 | 0.00 | - | 5 | 1 | 27.49% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240726P00200000 | 2024-06-14 9:30AM EDT | 200.00 | 0.55 | 0.20 | 1.35 | 0.00 | - | - | 1 | 40.77% |
| ADI240726P00205000 | 2024-06-21 1:23PM EDT | 205.00 | 0.68 | 0.40 | 0.55 | 0.00 | - | 1 | 1 | 27.54% |
| ADI240726P00210000 | 2024-06-28 10:12AM EDT | 210.00 | 0.60 | 0.75 | 0.90 | -0.43 | -41.75% | 2 | 42 | 25.95% |
| ADI240726P00215000 | 2024-06-28 1:30PM EDT | 215.00 | 1.28 | 1.40 | 1.55 | -0.38 | -22.89% | 7 | 11 | 24.89% |
| ADI240726P00220000 | 2024-06-28 3:50PM EDT | 220.00 | 2.60 | 2.45 | 2.65 | -0.37 | -12.46% | 25 | 56 | 24.19% |
| ADI240726P00225000 | 2024-06-28 3:31PM EDT | 225.00 | 4.18 | 4.00 | 4.30 | -0.52 | -11.06% | 10 | 73 | 23.53% |
| ADI240726P00230000 | 2024-06-28 3:50PM EDT | 230.00 | 6.60 | 4.40 | 7.70 | +0.80 | +13.79% | 11 | 15 | 27.34% |
| ADI240726P00235000 | 2024-06-28 10:59AM EDT | 235.00 | 8.35 | 7.40 | 9.70 | -2.15 | -20.48% | 33 | 10 | 22.72% |
| ADI240726P00240000 | 2024-06-24 10:02AM EDT | 240.00 | 11.70 | 12.90 | 14.40 | +11.70 | - | - | 14 | 27.67% |
© 2024 Yahoo. All rights reserved.