ADI - Analog Devices, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230602C00135000 | 2023-05-24 9:36AM EDT | 135.00 | 38.90 | 41.30 | 42.30 | 0.00 | - | - | 1 | 121.88% |
| ADI230602C00150000 | 2023-05-25 9:49AM EDT | 150.00 | 16.38 | 26.60 | 27.20 | 0.00 | - | - | 1 | 87.89% |
| ADI230602C00157500 | 2023-05-25 10:45AM EDT | 157.50 | 12.04 | 18.80 | 19.20 | 0.00 | - | - | 2 | 46.48% |
| ADI230602C00160000 | 2023-05-25 11:49AM EDT | 160.00 | 12.00 | 16.30 | 17.20 | 0.00 | - | 16 | 7 | 70.85% |
| ADI230602C00162500 | 2023-05-26 10:43AM EDT | 162.50 | 13.80 | 14.00 | 14.40 | 0.00 | - | 2 | 2 | 50.88% |
| ADI230602C00165000 | 2023-05-30 9:32AM EDT | 165.00 | 12.33 | 11.60 | 12.00 | +4.13 | +50.37% | 31 | 144 | 47.36% |
| ADI230602C00167500 | 2023-05-26 11:12AM EDT | 167.50 | 8.20 | 8.80 | 9.40 | 0.00 | - | 1 | 29 | 35.84% |
| ADI230602C00170000 | 2023-05-30 9:37AM EDT | 170.00 | 7.60 | 6.80 | 7.20 | +0.48 | +6.74% | 1 | 50 | 36.08% |
| ADI230602C00172500 | 2023-05-30 11:36AM EDT | 172.50 | 4.70 | 4.70 | 5.10 | -0.93 | -16.52% | 6 | 128 | 33.89% |
| ADI230602C00175000 | 2023-05-30 10:57AM EDT | 175.00 | 3.34 | 3.10 | 3.40 | +0.04 | +1.21% | 18 | 222 | 33.67% |
| ADI230602C00177500 | 2023-05-30 11:12AM EDT | 177.50 | 1.96 | 1.80 | 2.05 | -0.20 | -9.26% | 86 | 246 | 33.01% |
| ADI230602C00180000 | 2023-05-30 10:31AM EDT | 180.00 | 0.94 | 0.95 | 1.10 | -0.27 | -22.31% | 42 | 337 | 32.30% |
| ADI230602C00182500 | 2023-05-30 11:09AM EDT | 182.50 | 0.60 | 0.45 | 0.60 | -0.10 | -14.29% | 11 | 41 | 33.40% |
| ADI230602C00185000 | 2023-05-30 11:38AM EDT | 185.00 | 0.28 | 0.20 | 0.30 | -0.19 | -40.43% | 23 | 302 | 34.08% |
| ADI230602C00187500 | 2023-05-26 3:48PM EDT | 187.50 | 0.25 | 0.10 | 0.20 | +0.10 | +66.67% | 1 | 118 | 37.40% |
| ADI230602C00190000 | 2023-05-30 10:51AM EDT | 190.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 6 | 316 | 38.18% |
| ADI230602C00192500 | 2023-05-26 10:54AM EDT | 192.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 106 | 43.75% |
| ADI230602C00195000 | 2023-05-26 3:01PM EDT | 195.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 11 | 87 | 49.02% |
| ADI230602C00197500 | 2023-05-25 2:55PM EDT | 197.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 67 | 54.30% |
| ADI230602C00200000 | 2023-05-25 10:17AM EDT | 200.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 221 | 53.52% |
| ADI230602C00202500 | 2023-05-26 3:01PM EDT | 202.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 6 | 58.20% |
| ADI230602C00205000 | 2023-05-30 9:30AM EDT | 205.00 | 0.05 | 0.00 | 0.05 | -0.37 | -88.10% | 25 | 454 | 57.42% |
| ADI230602C00207500 | 2023-05-23 1:21PM EDT | 207.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 4 | 61.72% |
| ADI230602C00210000 | 2023-05-22 12:17PM EDT | 210.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 1 | 65.63% |
| ADI230602C00212500 | 2023-05-23 3:50PM EDT | 212.50 | 0.21 | 0.00 | 0.25 | 0.00 | - | - | 1 | 85.55% |
| ADI230602C00217500 | 2023-05-24 9:36AM EDT | 217.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 94.53% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230602P00130000 | 2023-04-28 9:54AM EDT | 130.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 136.72% |
| ADI230602P00140000 | 2023-04-28 9:54AM EDT | 140.00 | 0.38 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 107.42% |
| ADI230602P00145000 | 2023-05-24 9:30AM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 82.03% |
| ADI230602P00150000 | 2023-05-26 1:04PM EDT | 150.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 4 | 14 | 79.49% |
| ADI230602P00152500 | 2023-05-25 9:38AM EDT | 152.50 | 0.50 | 0.00 | 0.25 | 0.00 | - | - | 7 | 72.56% |
| ADI230602P00155000 | 2023-05-26 9:35AM EDT | 155.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 7 | 57.03% |
| ADI230602P00157500 | 2023-05-25 11:00AM EDT | 157.50 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 7 | 50.98% |
| ADI230602P00160000 | 2023-05-26 3:36PM EDT | 160.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 118 | 53.91% |
| ADI230602P00162500 | 2023-05-26 3:13PM EDT | 162.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 34 | 49 | 46.88% |
| ADI230602P00165000 | 2023-05-30 11:22AM EDT | 165.00 | 0.15 | 0.10 | 0.25 | -0.12 | -44.44% | 9 | 125 | 44.43% |
| ADI230602P00167500 | 2023-05-30 11:33AM EDT | 167.50 | 0.35 | 0.25 | 0.40 | -0.10 | -22.22% | 8 | 99 | 41.60% |
| ADI230602P00170000 | 2023-05-30 11:33AM EDT | 170.00 | 0.74 | 0.55 | 0.65 | -0.19 | -20.43% | 21 | 155 | 38.87% |
| ADI230602P00172500 | 2023-05-30 9:52AM EDT | 172.50 | 1.50 | 1.10 | 1.25 | -0.03 | -1.96% | 16 | 238 | 39.33% |
| ADI230602P00175000 | 2023-05-30 10:57AM EDT | 175.00 | 2.15 | 1.95 | 2.15 | -0.20 | -8.51% | 202 | 401 | 39.65% |
| ADI230602P00177500 | 2023-05-30 9:51AM EDT | 177.50 | 3.60 | 3.20 | 3.50 | -0.12 | -3.23% | 10 | 105 | 41.50% |
| ADI230602P00180000 | 2023-05-26 3:46PM EDT | 180.00 | 5.41 | 4.80 | 5.30 | 0.00 | - | 35 | 121 | 45.41% |
| ADI230602P00182500 | 2023-05-26 2:54PM EDT | 182.50 | 6.90 | 7.00 | 7.40 | 0.00 | - | 3 | 35 | 50.64% |
| ADI230602P00185000 | 2023-05-26 3:01PM EDT | 185.00 | 8.90 | 9.10 | 9.50 | 0.00 | - | 5 | 128 | 53.59% |
| ADI230602P00187500 | 2023-05-26 2:45PM EDT | 187.50 | 11.84 | 11.50 | 12.20 | 0.00 | - | 2 | 32 | 59.42% |
| ADI230602P00190000 | 2023-05-26 1:14PM EDT | 190.00 | 14.38 | 14.20 | 14.50 | 0.00 | - | 2 | 216 | 67.63% |
| ADI230602P00192500 | 2023-05-23 3:09PM EDT | 192.50 | 6.87 | 16.20 | 16.80 | 0.00 | - | 20 | 22 | 66.55% |
| ADI230602P00195000 | 2023-05-24 9:35AM EDT | 195.00 | 23.35 | 19.00 | 19.30 | 0.00 | - | 1 | 125 | 77.73% |
| ADI230602P00197500 | 2023-05-24 9:42AM EDT | 197.50 | 22.30 | 21.20 | 22.10 | 0.00 | - | - | 2 | 84.67% |
| ADI230602P00200000 | 2023-05-24 9:42AM EDT | 200.00 | 24.81 | 24.00 | 24.60 | 0.00 | - | 1 | 4 | 95.65% |
© 2023 Yahoo. All rights reserved.