ADI - Analog Devices, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:165.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230609C00165000 | 2023-05-25 1:03PM EDT | 2023-06-09 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI230616C00165000 | 2023-05-30 12:59PM EDT | 2023-06-16 | 12.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI230623C00165000 | 2023-05-25 9:52AM EDT | 2023-06-23 | 4.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ADI230630C00165000 | 2023-05-23 3:29PM EDT | 2023-06-30 | 24.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI230707C00165000 | 2023-05-31 11:09AM EDT | 2023-07-07 | 15.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI230721C00165000 | 2023-06-06 11:55AM EDT | 2023-07-21 | 15.80 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| ADI230915C00165000 | 2023-06-06 11:09AM EDT | 2023-09-15 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI231215C00165000 | 2023-05-24 10:00AM EDT | 2023-12-15 | 21.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI240119C00165000 | 2023-06-06 11:32AM EDT | 2024-01-19 | 24.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADI240621C00165000 | 2023-03-29 9:48AM EDT | 2024-06-21 | 40.06 | 32.90 | 33.60 | 0.00 | - | 1 | 13 | 38.32% |
| ADI250117C00165000 | 2023-06-01 3:41PM EDT | 2025-01-17 | 38.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230609P00165000 | 2023-06-06 2:56PM EDT | 2023-06-09 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ADI230616P00165000 | 2023-06-06 2:56PM EDT | 2023-06-16 | 0.31 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ADI230623P00165000 | 2023-06-05 9:30AM EDT | 2023-06-23 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADI230630P00165000 | 2023-06-06 2:03PM EDT | 2023-06-30 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADI230707P00165000 | 2023-05-26 3:07PM EDT | 2023-07-07 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADI230721P00165000 | 2023-06-06 11:55AM EDT | 2023-07-21 | 1.90 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 6.25% |
| ADI230915P00165000 | 2023-06-05 2:18PM EDT | 2023-09-15 | 5.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADI231215P00165000 | 2023-05-26 10:45AM EDT | 2023-12-15 | 9.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| ADI240119P00165000 | 2023-06-05 1:15PM EDT | 2024-01-19 | 9.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ADI240621P00165000 | 2023-06-05 1:51PM EDT | 2024-06-21 | 13.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| ADI250117P00165000 | 2023-05-11 2:06PM EDT | 2025-01-17 | 18.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.