ADI - Analog Devices, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:155.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230616C00155000 | 2023-05-26 3:01PM EDT | 2023-06-16 | 22.61 | 21.40 | 22.30 | +4.21 | +22.88% | 2 | 1,597 | 44.09% |
| ADI230630C00155000 | 2023-05-25 9:39AM EDT | 2023-06-30 | 10.20 | 21.90 | 23.10 | 0.00 | - | - | 10 | 41.37% |
| ADI230915C00155000 | 2023-05-24 9:58AM EDT | 2023-09-15 | 23.50 | 25.90 | 27.00 | 0.00 | - | 2 | 39 | 37.60% |
| ADI240119C00155000 | 2023-05-16 3:59PM EDT | 2024-01-19 | 38.00 | 31.60 | 32.50 | 0.00 | - | 2 | 45 | 37.63% |
| ADI250117C00155000 | 2023-05-16 10:09AM EDT | 2025-01-17 | 47.30 | 40.60 | 42.40 | 0.00 | - | 1 | 14 | 36.25% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230602P00155000 | 2023-05-26 9:35AM EDT | 2023-06-02 | 0.10 | 0.00 | 0.15 | -0.15 | -60.00% | 2 | 9 | 53.91% |
| ADI230609P00155000 | 2023-05-26 11:59AM EDT | 2023-06-09 | 0.23 | 0.10 | 0.30 | -0.12 | -34.29% | 1 | 3 | 44.43% |
| ADI230616P00155000 | 2023-05-25 1:08PM EDT | 2023-06-16 | 0.75 | 0.35 | 0.50 | 0.00 | - | 225 | 492 | 39.58% |
| ADI230623P00155000 | 2023-05-25 10:28AM EDT | 2023-06-23 | 1.50 | 0.50 | 0.70 | 0.00 | - | - | 18 | 36.77% |
| ADI230630P00155000 | 2023-05-25 9:30AM EDT | 2023-06-30 | 2.64 | 0.75 | 1.05 | 0.00 | - | - | 654 | 36.51% |
| ADI230707P00155000 | 2023-05-25 12:03PM EDT | 2023-07-07 | 1.60 | 1.00 | 1.25 | 0.00 | - | - | 4 | 34.95% |
| ADI230721P00155000 | 2023-05-25 12:07PM EDT | 2023-07-21 | 2.35 | 1.60 | 1.85 | 0.00 | - | - | 51 | 34.20% |
| ADI230915P00155000 | 2023-05-26 3:06PM EDT | 2023-09-15 | 3.90 | 3.90 | 4.20 | -0.90 | -18.75% | 4 | 405 | 33.21% |
| ADI240119P00155000 | 2023-05-26 1:28PM EDT | 2024-01-19 | 8.00 | 7.70 | 8.20 | -1.10 | -12.09% | 3 | 1,018 | 31.77% |
| ADI240621P00155000 | 2023-04-17 10:52AM EDT | 2024-06-21 | 9.40 | 8.70 | 9.40 | 0.00 | - | 5 | 39 | 26.72% |
| ADI250117P00155000 | 2023-05-23 3:18PM EDT | 2025-01-17 | 11.99 | 13.70 | 15.00 | 0.00 | - | 16 | 40 | 28.83% |
© 2023 Yahoo. All rights reserved.