ADI - Analog Devices, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621C00100000 | 2023-02-22 10:30AM EDT | 100.00 | 90.32 | 90.40 | 92.30 | 0.00 | - | - | 2 | 81.16% |
| ADI240621C00140000 | 2023-06-05 1:37PM EDT | 140.00 | 46.00 | 45.70 | 47.30 | 0.00 | - | 1 | 6 | 39.96% |
| ADI240621C00160000 | 2023-05-25 9:47AM EDT | 160.00 | 25.80 | 31.80 | 33.30 | 0.00 | - | 1 | 8 | 36.08% |
| ADI240621C00165000 | 2023-03-29 9:48AM EDT | 165.00 | 40.06 | 32.90 | 33.60 | 0.00 | - | 1 | 13 | 40.33% |
| ADI240621C00170000 | 2023-05-30 9:55AM EDT | 170.00 | 27.20 | 25.80 | 27.10 | 0.00 | - | 50 | 169 | 34.28% |
| ADI240621C00175000 | 2023-05-26 10:23AM EDT | 175.00 | 23.40 | 23.00 | 24.30 | 0.00 | - | 2 | 80 | 33.51% |
| ADI240621C00180000 | 2023-05-25 10:20AM EDT | 180.00 | 17.60 | 20.50 | 21.70 | 0.00 | - | 1 | 23 | 32.82% |
| ADI240621C00185000 | 2023-05-10 1:16PM EDT | 185.00 | 22.70 | 18.20 | 19.00 | 0.00 | - | 3 | 61 | 31.78% |
| ADI240621C00190000 | 2023-05-31 1:35PM EDT | 190.00 | 19.40 | 16.20 | 16.90 | 0.00 | - | 3 | 20 | 31.35% |
| ADI240621C00195000 | 2023-05-31 2:50PM EDT | 195.00 | 16.90 | 14.20 | 14.90 | 0.00 | - | 5 | 65 | 30.85% |
| ADI240621C00200000 | 2023-05-31 11:46AM EDT | 200.00 | 14.30 | 12.30 | 13.00 | 0.00 | - | 2 | 44 | 30.27% |
| ADI240621C00210000 | 2023-05-30 3:17PM EDT | 210.00 | 11.10 | 9.20 | 9.90 | 0.00 | - | 6 | 139 | 29.48% |
| ADI240621C00220000 | 2023-06-02 2:26PM EDT | 220.00 | 9.00 | 6.80 | 7.40 | 0.00 | - | 8 | 36 | 28.77% |
| ADI240621C00230000 | 2023-06-06 1:28PM EDT | 230.00 | 5.30 | 5.00 | 5.40 | 0.00 | - | 80 | 203 | 28.06% |
| ADI240621C00240000 | 2023-06-06 12:45PM EDT | 240.00 | 4.00 | 3.50 | 3.90 | +0.40 | +11.11% | 1 | 152 | 27.51% |
| ADI240621C00250000 | 2023-05-26 12:36PM EDT | 250.00 | 3.10 | 2.50 | 2.85 | 0.00 | - | 44 | 60 | 27.22% |
| ADI240621C00260000 | 2023-05-22 1:29PM EDT | 260.00 | 4.50 | 1.70 | 2.05 | 0.00 | - | 1 | 133 | 26.91% |
| ADI240621C00280000 | 2023-04-12 2:01PM EDT | 280.00 | 2.65 | 1.40 | 1.75 | 0.00 | - | 1 | 3 | 29.43% |
| ADI240621C00290000 | 2023-04-26 9:41AM EDT | 290.00 | 1.40 | 0.65 | 1.00 | 0.00 | - | 1 | 1 | 27.76% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621P00095000 | 2023-05-24 10:54AM EDT | 95.00 | 1.75 | 1.10 | 1.45 | 0.00 | - | 1 | 6 | 39.64% |
| ADI240621P00100000 | 2023-04-25 1:16PM EDT | 100.00 | 2.05 | 2.05 | 2.35 | 0.00 | - | 1 | 1 | 41.41% |
| ADI240621P00105000 | 2023-06-01 2:11PM EDT | 105.00 | 1.95 | 1.85 | 2.10 | 0.00 | - | 5 | 7 | 37.35% |
| ADI240621P00110000 | 2023-06-01 1:59PM EDT | 110.00 | 2.35 | 2.25 | 2.45 | 0.00 | - | - | 1 | 36.06% |
| ADI240621P00120000 | 2023-05-26 10:59AM EDT | 120.00 | 4.10 | 3.10 | 3.50 | 0.00 | - | 3 | 3 | 34.18% |
| ADI240621P00125000 | 2023-05-31 2:17PM EDT | 125.00 | 4.30 | 3.70 | 4.20 | 0.00 | - | 8 | 3 | 33.43% |
| ADI240621P00130000 | 2023-05-24 10:11AM EDT | 130.00 | 6.00 | 4.40 | 5.00 | 0.00 | - | 3 | 53 | 32.68% |
| ADI240621P00135000 | 2023-05-30 3:34PM EDT | 135.00 | 6.30 | 5.40 | 5.80 | 0.00 | - | 4 | 4 | 31.70% |
| ADI240621P00140000 | 2023-04-28 3:49PM EDT | 140.00 | 7.30 | 7.20 | 7.80 | 0.00 | - | 1 | 1 | 32.95% |
| ADI240621P00145000 | 2023-06-05 2:00PM EDT | 145.00 | 7.90 | 7.30 | 7.80 | 0.00 | - | 656 | 889 | 29.93% |
| ADI240621P00150000 | 2023-05-24 10:30AM EDT | 150.00 | 10.52 | 8.60 | 8.90 | 0.00 | - | 1 | 271 | 28.90% |
| ADI240621P00155000 | 2023-04-17 10:52AM EDT | 155.00 | 9.40 | 8.70 | 9.40 | 0.00 | - | 5 | 39 | 26.68% |
| ADI240621P00160000 | 2023-06-05 1:53PM EDT | 160.00 | 12.10 | 11.40 | 12.00 | 0.00 | - | 25 | 95 | 27.66% |
| ADI240621P00165000 | 2023-06-05 1:51PM EDT | 165.00 | 13.80 | 13.10 | 13.70 | 0.00 | - | 11 | 419 | 26.87% |
| ADI240621P00170000 | 2023-05-31 9:50AM EDT | 170.00 | 16.00 | 15.00 | 15.60 | 0.00 | - | 3 | 169 | 26.12% |
| ADI240621P00175000 | 2023-03-03 2:31PM EDT | 175.00 | 15.70 | 12.90 | 13.80 | 0.00 | - | 3 | 2 | 19.90% |
| ADI240621P00180000 | 2023-05-31 10:49AM EDT | 180.00 | 20.20 | 19.30 | 20.00 | 0.00 | - | 5 | 81 | 24.65% |
| ADI240621P00185000 | 2023-05-30 3:37PM EDT | 185.00 | 23.10 | 21.90 | 22.50 | 0.00 | - | 4 | 68 | 23.90% |
| ADI240621P00190000 | 2023-05-24 2:17PM EDT | 190.00 | 27.80 | 24.50 | 25.30 | 0.00 | - | 6 | 51 | 23.26% |
| ADI240621P00195000 | 2023-03-31 12:26PM EDT | 195.00 | 21.13 | 26.80 | 27.80 | 0.00 | - | 2 | 18 | 21.85% |
| ADI240621P00200000 | 2023-05-12 11:52AM EDT | 200.00 | 30.40 | 30.30 | 31.50 | 0.00 | - | 2 | 22 | 21.88% |
© 2023 Yahoo. All rights reserved.