Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240607C00120000 | 2024-05-31 12:29PM EDT | 120.00 | 108.20 | 114.80 | 117.20 | 0.00 | - | 2 | 0 | 414.84% |
| ADI240607C00180000 | 2024-05-20 9:52AM EDT | 180.00 | 36.07 | 54.80 | 57.70 | 0.00 | - | 1 | 0 | 227.15% |
| ADI240607C00185000 | 2024-05-22 1:34PM EDT | 185.00 | 51.85 | 49.60 | 53.00 | 0.00 | - | 2 | 0 | 224.41% |
| ADI240607C00195000 | 2024-05-02 2:19PM EDT | 195.00 | 7.57 | 37.40 | 41.70 | 0.00 | - | - | 4 | 0.00% |
| ADI240607C00200000 | 2024-06-03 1:28PM EDT | 200.00 | 29.40 | 34.60 | 37.00 | 0.00 | - | 5 | 0 | 94.92% |
| ADI240607C00205000 | 2024-06-03 3:43PM EDT | 205.00 | 25.10 | 29.70 | 32.50 | 0.00 | - | 395 | 0 | 126.37% |
| ADI240607C00207500 | 2024-05-31 3:39PM EDT | 207.50 | 24.12 | 27.30 | 29.90 | 0.00 | - | 1 | 0 | 112.79% |
| ADI240607C00210000 | 2024-06-03 3:43PM EDT | 210.00 | 21.00 | 24.90 | 27.10 | 0.00 | - | 379 | 0 | 84.18% |
| ADI240607C00215000 | 2024-06-04 1:57PM EDT | 215.00 | 14.96 | 19.40 | 22.50 | 0.00 | - | 2 | 2 | 92.43% |
| ADI240607C00217500 | 2024-05-31 3:12PM EDT | 217.50 | 12.55 | 16.60 | 19.20 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240607C00220000 | 2024-06-03 3:43PM EDT | 220.00 | 10.30 | 14.40 | 16.60 | 0.00 | - | 215 | 0 | 0.00% |
| ADI240607C00222500 | 2024-06-03 3:55PM EDT | 222.50 | 8.94 | 11.90 | 14.30 | 0.00 | - | 40 | 0 | 0.00% |
| ADI240607C00225000 | 2024-06-04 11:33AM EDT | 225.00 | 9.74 | 11.00 | 12.10 | +3.84 | +65.08% | 2 | 61 | 41.80% |
| ADI240607C00227500 | 2024-06-06 10:12AM EDT | 227.50 | 7.50 | 8.40 | 9.50 | +4.20 | +127.27% | 2 | 37 | 27.54% |
| ADI240607C00230000 | 2024-06-06 10:31AM EDT | 230.00 | 6.78 | 6.60 | 7.70 | +1.03 | +17.91% | 1 | 473 | 43.95% |
| ADI240607C00232500 | 2024-06-05 3:44PM EDT | 232.50 | 3.08 | 4.30 | 4.70 | -0.72 | -18.95% | 2 | 372 | 22.27% |
| ADI240607C00235000 | 2024-06-05 3:48PM EDT | 235.00 | 1.22 | 2.50 | 2.70 | -0.88 | -41.90% | 50 | 320 | 21.88% |
| ADI240607C00237500 | 2024-06-06 10:31AM EDT | 237.50 | 1.20 | 1.25 | 1.35 | +0.55 | +84.62% | 55 | 126 | 22.93% |
| ADI240607C00240000 | 2024-06-06 10:32AM EDT | 240.00 | 0.54 | 0.50 | 0.65 | -0.01 | -1.82% | 11 | 74 | 25.15% |
| ADI240607C00242500 | 2024-06-06 9:39AM EDT | 242.50 | 0.15 | 0.20 | 0.30 | +0.02 | +15.38% | 9 | 22 | 27.15% |
| ADI240607C00245000 | 2024-06-05 1:20PM EDT | 245.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 55 | 29.74% |
| ADI240607C00247500 | 2024-05-31 3:41PM EDT | 247.50 | 0.11 | 0.05 | 0.10 | 0.00 | - | 1 | 1 | 33.79% |
| ADI240607C00250000 | 2024-06-06 9:47AM EDT | 250.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 2 | 92 | 39.94% |
| ADI240607C00252500 | 2024-06-06 9:40AM EDT | 252.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 2 | 45.90% |
| ADI240607C00255000 | 2024-06-06 9:37AM EDT | 255.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 44 | 20 | 51.76% |
| ADI240607C00257500 | 2024-06-06 9:39AM EDT | 257.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 51.56% |
| ADI240607C00260000 | 2024-05-28 12:20PM EDT | 260.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 51.95% |
| ADI240607C00265000 | 2024-05-29 10:22AM EDT | 265.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 2 | 85.74% |
| ADI240607C00270000 | 2024-05-29 9:40AM EDT | 270.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 13 | 20 | 97.17% |
| ADI240607C00275000 | 2024-05-28 1:01PM EDT | 275.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 18 | 58 | 108.11% |
| ADI240607C00280000 | 2024-05-28 12:39PM EDT | 280.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 75 | 75 | 118.75% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240607P00170000 | 2024-05-20 1:19PM EDT | 170.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 68 | 70 | 220.12% |
| ADI240607P00175000 | 2024-05-20 3:59PM EDT | 175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 34 | 36 | 164.06% |
| ADI240607P00180000 | 2024-05-20 9:30AM EDT | 180.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 139.06% |
| ADI240607P00185000 | 2024-05-17 3:36PM EDT | 185.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 126.56% |
| ADI240607P00190000 | 2024-05-30 9:33AM EDT | 190.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 27 | 54 | 154.88% |
| ADI240607P00192500 | 2024-05-29 11:04AM EDT | 192.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 21 | 116.80% |
| ADI240607P00195000 | 2024-05-31 9:30AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 34 | 51 | 101.56% |
| ADI240607P00197500 | 2024-05-24 9:36AM EDT | 197.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 11 | 11 | 131.45% |
| ADI240607P00200000 | 2024-06-03 2:00PM EDT | 200.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 32 | 123.83% |
| ADI240607P00202500 | 2024-06-04 12:29PM EDT | 202.50 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| ADI240607P00205000 | 2024-06-04 11:38AM EDT | 205.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 7 | 31 | 108.50% |
| ADI240607P00207500 | 2024-06-03 10:06AM EDT | 207.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 10 | 100.88% |
| ADI240607P00210000 | 2024-06-05 10:23AM EDT | 210.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 4 | 19 | 93.36% |
| ADI240607P00212500 | 2024-05-29 11:02AM EDT | 212.50 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 60.55% |
| ADI240607P00215000 | 2024-06-05 2:16PM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 24 | 54.69% |
| ADI240607P00217500 | 2024-06-03 11:02AM EDT | 217.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 20 | 28 | 53.71% |
| ADI240607P00220000 | 2024-06-06 9:39AM EDT | 220.00 | 0.06 | 0.00 | 0.10 | +0.02 | +50.00% | 14 | 62 | 52.93% |
| ADI240607P00222500 | 2024-06-06 9:39AM EDT | 222.50 | 0.08 | 0.00 | 0.10 | +0.01 | +14.29% | 4 | 52 | 46.09% |
| ADI240607P00225000 | 2024-06-06 10:01AM EDT | 225.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 101 | 128 | 39.26% |
| ADI240607P00227500 | 2024-06-06 10:35AM EDT | 227.50 | 0.05 | 0.05 | 0.10 | -0.25 | -64.10% | 53 | 463 | 32.23% |
| ADI240607P00230000 | 2024-06-06 10:22AM EDT | 230.00 | 0.25 | 0.20 | 0.20 | -0.05 | -16.67% | 57 | 698 | 29.44% |
| ADI240607P00232500 | 2024-06-06 10:31AM EDT | 232.50 | 0.37 | 0.30 | 0.40 | -0.68 | -64.76% | 10 | 249 | 26.32% |
| ADI240607P00235000 | 2024-06-06 10:24AM EDT | 235.00 | 1.40 | 0.95 | 1.05 | -0.18 | -11.39% | 22 | 144 | 26.81% |
| ADI240607P00237500 | 2024-06-06 10:34AM EDT | 237.50 | 2.15 | 2.00 | 2.30 | -5.41 | -71.56% | 1 | 46 | 28.81% |
| ADI240607P00240000 | 2024-05-30 3:03PM EDT | 240.00 | 11.59 | 2.55 | 4.20 | 0.00 | - | 6 | 29 | 33.77% |
© 2024 Yahoo. All rights reserved.