ADI - Analog Devices, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI250117C00070000 | 2023-02-03 3:15PM EDT | 70.00 | 111.06 | 116.40 | 120.60 | 0.00 | - | 1 | 1 | 75.46% |
| ADI250117C00090000 | 2023-05-31 2:57PM EDT | 90.00 | 92.90 | 92.80 | 95.60 | 0.00 | - | 1 | 7 | 50.70% |
| ADI250117C00095000 | 2022-10-10 11:44AM EDT | 95.00 | 56.00 | 62.90 | 65.70 | 0.00 | - | - | 2 | 0.00% |
| ADI250117C00100000 | 2022-11-01 12:06PM EDT | 100.00 | 56.59 | 78.10 | 80.30 | 0.00 | - | - | 2 | 24.48% |
| ADI250117C00135000 | 2022-09-26 12:27PM EDT | 135.00 | 32.69 | 34.10 | 36.20 | 0.00 | - | - | 2 | 0.00% |
| ADI250117C00140000 | 2023-04-27 11:01AM EDT | 140.00 | 50.20 | 50.20 | 52.80 | 0.00 | - | 2 | 35 | 35.61% |
| ADI250117C00145000 | 2022-11-08 12:36PM EDT | 145.00 | 37.90 | 46.50 | 49.20 | 0.00 | - | 3 | 5 | 34.86% |
| ADI250117C00150000 | 2023-02-15 10:49AM EDT | 150.00 | 61.12 | 52.40 | 54.60 | 0.00 | - | 3 | 2 | 45.85% |
| ADI250117C00155000 | 2023-05-16 10:09AM EDT | 155.00 | 47.30 | 43.20 | 45.60 | 0.00 | - | 1 | 14 | 37.58% |
| ADI250117C00160000 | 2023-05-26 10:26AM EDT | 160.00 | 37.15 | 40.10 | 42.00 | 0.00 | - | 1 | 5 | 36.32% |
| ADI250117C00165000 | 2023-06-01 3:41PM EDT | 165.00 | 38.00 | 36.90 | 39.10 | 0.00 | - | 3 | 14 | 35.81% |
| ADI250117C00170000 | 2023-05-26 11:55AM EDT | 170.00 | 32.70 | 34.30 | 36.30 | 0.00 | - | 1 | 17 | 35.29% |
| ADI250117C00175000 | 2023-05-30 2:54PM EDT | 175.00 | 31.60 | 31.60 | 33.60 | 0.00 | - | 2 | 213 | 34.76% |
| ADI250117C00180000 | 2023-05-30 10:49AM EDT | 180.00 | 27.67 | 28.60 | 31.00 | 0.00 | - | 1 | 97 | 34.22% |
| ADI250117C00185000 | 2023-05-24 11:21AM EDT | 185.00 | 22.10 | 26.40 | 28.30 | 0.00 | - | 4 | 10 | 33.45% |
| ADI250117C00190000 | 2023-05-11 2:06PM EDT | 190.00 | 25.05 | 24.30 | 26.00 | 0.00 | - | 100 | 111 | 33.00% |
| ADI250117C00195000 | 2023-06-01 3:15PM EDT | 195.00 | 23.35 | 21.80 | 23.80 | 0.00 | - | 1 | 83 | 32.54% |
| ADI250117C00200000 | 2023-06-01 11:12AM EDT | 200.00 | 19.80 | 20.00 | 21.60 | 0.00 | - | 3 | 188 | 31.95% |
| ADI250117C00210000 | 2023-05-17 2:42PM EDT | 210.00 | 20.80 | 16.00 | 17.90 | 0.00 | - | 126 | 212 | 31.17% |
| ADI250117C00220000 | 2023-06-02 9:35AM EDT | 220.00 | 14.52 | 13.30 | 14.80 | +0.17 | +1.18% | 4 | 251 | 30.58% |
| ADI250117C00230000 | 2023-05-24 3:35PM EDT | 230.00 | 8.80 | 10.90 | 11.90 | 0.00 | - | 3 | 33 | 29.75% |
| ADI250117C00240000 | 2023-05-26 12:48PM EDT | 240.00 | 8.11 | 8.40 | 9.60 | 0.00 | - | 5 | 28 | 29.17% |
| ADI250117C00250000 | 2023-04-27 10:08AM EDT | 250.00 | 6.00 | 6.10 | 7.20 | 0.00 | - | 1 | 8 | 27.96% |
| ADI250117C00260000 | 2023-03-30 10:49AM EDT | 260.00 | 10.26 | 5.50 | 6.50 | 0.00 | - | 1 | 1 | 28.79% |
| ADI250117C00270000 | 2023-05-31 12:33PM EDT | 270.00 | 4.47 | 4.10 | 5.00 | 0.00 | - | 1 | 16 | 28.08% |
| ADI250117C00280000 | 2023-05-26 1:23PM EDT | 280.00 | 3.30 | 3.10 | 3.80 | 0.00 | - | 1 | 4 | 27.42% |
| ADI250117C00290000 | 2023-06-02 9:50AM EDT | 290.00 | 2.80 | 2.40 | 3.20 | +0.85 | +43.59% | 1 | 5 | 27.59% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI250117P00070000 | 2023-01-25 2:32PM EDT | 70.00 | 1.55 | 0.35 | 2.65 | 0.00 | - | 1 | 2 | 52.76% |
| ADI250117P00075000 | 2023-04-25 2:18PM EDT | 75.00 | 1.35 | 0.70 | 2.15 | 0.00 | - | 1 | 3 | 46.90% |
| ADI250117P00080000 | 2023-03-06 2:12PM EDT | 80.00 | 1.50 | 1.00 | 2.20 | 0.00 | - | 1 | 1 | 44.09% |
| ADI250117P00085000 | 2023-02-09 11:53AM EDT | 85.00 | 2.20 | 0.55 | 3.40 | 0.00 | - | 1 | 2 | 46.12% |
| ADI250117P00090000 | 2023-02-09 11:32AM EDT | 90.00 | 2.60 | 2.30 | 3.00 | 0.00 | - | 1 | 3 | 41.71% |
| ADI250117P00095000 | 2023-06-02 10:31AM EDT | 95.00 | 2.52 | 2.20 | 2.75 | -0.47 | -15.72% | 1 | 2 | 38.07% |
| ADI250117P00100000 | 2023-05-25 3:47PM EDT | 100.00 | 3.40 | 2.65 | 3.10 | 0.00 | - | 2 | 10 | 36.72% |
| ADI250117P00105000 | 2023-03-30 9:59AM EDT | 105.00 | 3.00 | 3.50 | 4.10 | 0.00 | - | 1 | 10 | 37.18% |
| ADI250117P00110000 | 2023-04-27 12:05PM EDT | 110.00 | 4.90 | 4.20 | 4.90 | 0.00 | - | 1 | 18 | 36.71% |
| ADI250117P00120000 | 2023-03-10 1:31PM EDT | 120.00 | 6.00 | 5.40 | 5.90 | 0.00 | - | 5 | 9 | 33.92% |
| ADI250117P00125000 | 2023-01-26 2:49PM EDT | 125.00 | 9.10 | 6.30 | 7.30 | 0.00 | - | 18 | 19 | 34.20% |
| ADI250117P00130000 | 2023-03-22 3:42PM EDT | 130.00 | 7.00 | 6.70 | 7.20 | 0.00 | - | 1 | 170 | 31.50% |
| ADI250117P00135000 | 2023-02-14 2:05PM EDT | 135.00 | 9.00 | 7.80 | 9.40 | 0.00 | - | 1 | 8 | 32.75% |
| ADI250117P00140000 | 2023-05-24 9:50AM EDT | 140.00 | 10.41 | 8.70 | 9.60 | 0.00 | - | 1 | 48 | 30.51% |
| ADI250117P00145000 | 2023-05-30 1:32PM EDT | 145.00 | 11.55 | 9.90 | 10.60 | 0.00 | - | 2 | 20 | 29.47% |
| ADI250117P00150000 | 2023-06-02 11:18AM EDT | 150.00 | 11.42 | 11.20 | 11.60 | +0.32 | +2.88% | 1 | 15 | 28.32% |
| ADI250117P00155000 | 2023-05-23 3:18PM EDT | 155.00 | 11.99 | 12.60 | 13.90 | 0.00 | - | 16 | 40 | 28.77% |
| ADI250117P00160000 | 2023-05-12 11:37AM EDT | 160.00 | 16.00 | 13.90 | 15.00 | 0.00 | - | 200 | 316 | 27.47% |
| ADI250117P00165000 | 2023-05-11 2:06PM EDT | 165.00 | 18.10 | 15.80 | 16.70 | 0.00 | - | 100 | 105 | 26.78% |
| ADI250117P00170000 | 2023-05-26 1:00PM EDT | 170.00 | 20.40 | 17.50 | 18.50 | 0.00 | - | 1 | 13 | 26.06% |
| ADI250117P00175000 | 2023-04-27 9:36AM EDT | 175.00 | 23.28 | 21.30 | 22.60 | 0.00 | - | 4 | 179 | 27.77% |
| ADI250117P00180000 | 2023-05-25 9:39AM EDT | 180.00 | 30.87 | 21.60 | 22.60 | 0.00 | - | 1 | 326 | 24.70% |
| ADI250117P00185000 | 2023-03-03 2:19PM EDT | 185.00 | 23.10 | 19.50 | 20.60 | 0.00 | - | 2 | 6 | 19.33% |
| ADI250117P00190000 | 2023-05-26 1:09PM EDT | 190.00 | 29.71 | 26.30 | 28.60 | 0.00 | - | 1 | 44 | 24.72% |
| ADI250117P00195000 | 2023-05-10 12:37PM EDT | 195.00 | 30.60 | 28.00 | 30.30 | 0.00 | - | 27 | 28 | 23.04% |
| ADI250117P00200000 | 2023-05-30 1:32PM EDT | 200.00 | 35.29 | 31.60 | 34.20 | 0.00 | - | 2 | 127 | 23.61% |
| ADI250117P00210000 | 2023-02-14 12:28PM EDT | 210.00 | 40.17 | 36.70 | 38.00 | 0.00 | - | - | 1 | 19.53% |
| ADI250117P00240000 | 2023-02-10 11:49AM EDT | 240.00 | 64.50 | 59.60 | 62.00 | 0.00 | - | - | 1 | 16.83% |
© 2023 Yahoo. All rights reserved.