ADI - Analog Devices, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230915C00120000 | 2022-11-15 12:00PM EDT | 120.00 | 52.30 | 52.40 | 54.80 | 0.00 | - | 1 | 1 | 0.00% |
| ADI230915C00130000 | 2023-05-24 10:58AM EDT | 130.00 | 43.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI230915C00135000 | 2023-05-09 10:01AM EDT | 135.00 | 48.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI230915C00140000 | 2023-06-05 1:59PM EDT | 140.00 | 37.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADI230915C00145000 | 2023-05-25 9:46AM EDT | 145.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI230915C00150000 | 2023-05-25 9:30AM EDT | 150.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI230915C00155000 | 2023-05-24 9:58AM EDT | 155.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI230915C00160000 | 2023-05-23 2:24PM EDT | 160.00 | 32.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI230915C00165000 | 2023-06-01 1:31PM EDT | 165.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ADI230915C00170000 | 2023-06-01 2:34PM EDT | 170.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADI230915C00175000 | 2023-06-05 2:30PM EDT | 175.00 | 10.73 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.01% |
| ADI230915C00180000 | 2023-06-05 2:16PM EDT | 180.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| ADI230915C00185000 | 2023-06-02 3:13PM EDT | 185.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ADI230915C00190000 | 2023-06-05 12:16PM EDT | 190.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| ADI230915C00195000 | 2023-06-05 3:06PM EDT | 195.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADI230915C00200000 | 2023-06-05 2:11PM EDT | 200.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ADI230915C00210000 | 2023-06-05 2:16PM EDT | 210.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADI230915C00220000 | 2023-06-05 11:49AM EDT | 220.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ADI230915C00230000 | 2023-05-31 11:32AM EDT | 230.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADI230915C00240000 | 2023-06-05 12:05PM EDT | 240.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| ADI230915C00250000 | 2023-05-30 2:46PM EDT | 250.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 12.50% |
| ADI230915C00260000 | 2023-04-21 3:30PM EDT | 260.00 | 0.22 | 0.05 | 0.25 | 0.00 | - | 10 | 18 | 35.50% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230915P00080000 | 2023-04-11 2:30PM EDT | 80.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 16 | 64.65% |
| ADI230915P00090000 | 2023-05-25 10:06AM EDT | 90.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADI230915P00095000 | 2023-03-24 2:17PM EDT | 95.00 | 0.38 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 53.56% |
| ADI230915P00100000 | 2023-05-30 2:01PM EDT | 100.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ADI230915P00110000 | 2023-05-31 1:59PM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI230915P00115000 | 2023-05-24 10:59AM EDT | 115.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADI230915P00120000 | 2023-06-05 1:49PM EDT | 120.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI230915P00125000 | 2023-05-30 11:01AM EDT | 125.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ADI230915P00130000 | 2023-05-24 11:42AM EDT | 130.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADI230915P00135000 | 2023-06-05 12:24PM EDT | 135.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADI230915P00140000 | 2023-05-30 2:01PM EDT | 140.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADI230915P00145000 | 2023-06-05 1:45PM EDT | 145.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADI230915P00150000 | 2023-06-05 10:29AM EDT | 150.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADI230915P00155000 | 2023-06-05 10:29AM EDT | 155.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADI230915P00160000 | 2023-06-05 3:28PM EDT | 160.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ADI230915P00165000 | 2023-06-05 2:18PM EDT | 165.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADI230915P00170000 | 2023-06-05 1:48PM EDT | 170.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ADI230915P00175000 | 2023-06-02 12:28PM EDT | 175.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADI230915P00180000 | 2023-06-05 12:43PM EDT | 180.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| ADI230915P00185000 | 2023-06-02 3:13PM EDT | 185.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI230915P00190000 | 2023-05-26 2:35PM EDT | 190.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI230915P00195000 | 2023-06-02 2:54PM EDT | 195.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADI230915P00200000 | 2023-05-31 10:08AM EDT | 200.00 | 25.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI230915P00210000 | 2023-04-28 1:45PM EDT | 210.00 | 31.40 | 34.10 | 35.00 | 0.00 | - | 4 | 12 | 0.00% |
| ADI230915P00220000 | 2023-05-05 12:03PM EDT | 220.00 | 38.16 | 39.60 | 40.70 | 0.00 | - | 2 | 2 | 0.00% |
| ADI230915P00240000 | 2023-02-21 2:38PM EDT | 240.00 | 53.70 | 50.60 | 52.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.