Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240802C00220000 | 2024-06-26 10:15AM EDT | 220.00 | 13.27 | 11.30 | 12.80 | 0.00 | - | 1 | 2 | 29.32% |
| ADI240802C00225000 | 2024-06-28 3:00PM EDT | 225.00 | 9.15 | 9.00 | 11.10 | +9.15 | - | 1 | 0 | 34.00% |
| ADI240802C00230000 | 2024-06-26 12:21PM EDT | 230.00 | 6.60 | 6.40 | 6.70 | 0.00 | - | 1 | 2 | 27.03% |
| ADI240802C00235000 | 2024-06-21 11:28AM EDT | 235.00 | 6.29 | 4.20 | 4.60 | 0.00 | - | 3 | 2 | 26.58% |
| ADI240802C00245000 | 2024-06-28 9:50AM EDT | 245.00 | 2.00 | 1.65 | 1.95 | +2.00 | - | 1 | 0 | 26.20% |
| ADI240802C00250000 | 2024-06-21 9:55AM EDT | 250.00 | 1.80 | 1.00 | 3.20 | 0.00 | - | 7 | 0 | 36.96% |
| ADI240802C00260000 | 2024-06-24 12:33PM EDT | 260.00 | 0.70 | 0.30 | 0.50 | 0.00 | - | 1 | 1 | 27.12% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240802P00210000 | 2024-06-28 10:58AM EDT | 210.00 | 1.00 | 1.05 | 1.25 | -0.35 | -25.93% | 3 | 1 | 25.59% |
| ADI240802P00215000 | 2024-06-28 1:45PM EDT | 215.00 | 1.75 | 1.80 | 2.05 | -0.43 | -19.72% | 3 | 3 | 24.81% |
| ADI240802P00220000 | 2024-06-28 3:26PM EDT | 220.00 | 3.09 | 2.95 | 3.30 | -0.36 | -10.43% | 14 | 3 | 24.29% |
| ADI240802P00225000 | 2024-06-28 11:06AM EDT | 225.00 | 4.42 | 4.60 | 5.00 | +0.07 | +1.61% | 7 | 20 | 23.57% |
| ADI240802P00230000 | 2024-06-28 9:32AM EDT | 230.00 | 7.82 | 6.90 | 7.30 | +0.02 | +0.26% | 2 | 16 | 22.92% |
| ADI240802P00235000 | 2024-06-26 2:56PM EDT | 235.00 | 10.83 | 9.90 | 10.30 | 0.00 | - | 2 | 12 | 22.60% |
| ADI240802P00240000 | 2024-06-20 3:50PM EDT | 240.00 | 12.70 | 12.80 | 14.10 | 0.00 | - | - | 13 | 23.33% |
© 2024 Yahoo. All rights reserved.