ADI - Analog Devices, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:175.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230609C00175000 | 2023-06-08 3:52PM EDT | 2023-06-09 | 7.04 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 0.00% |
| ADI230616C00175000 | 2023-06-08 3:47PM EDT | 2023-06-16 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADI230623C00175000 | 2023-06-07 3:50PM EDT | 2023-06-23 | 7.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADI230630C00175000 | 2023-06-08 12:58PM EDT | 2023-06-30 | 8.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADI230707C00175000 | 2023-06-06 11:06AM EDT | 2023-07-07 | 6.34 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ADI230721C00175000 | 2023-06-07 12:29PM EDT | 2023-07-21 | 10.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ADI230915C00175000 | 2023-06-08 11:32AM EDT | 2023-09-15 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI231215C00175000 | 2023-06-05 2:20PM EDT | 2023-12-15 | 15.90 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| ADI240119C00175000 | 2023-06-06 9:31AM EDT | 2024-01-19 | 16.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADI240621C00175000 | 2023-05-26 10:23AM EDT | 2024-06-21 | 23.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI250117C00175000 | 2023-05-30 2:54PM EDT | 2025-01-17 | 31.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230609P00175000 | 2023-06-08 3:20PM EDT | 2023-06-09 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| ADI230616P00175000 | 2023-06-08 3:39PM EDT | 2023-06-16 | 0.75 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 6.25% |
| ADI230623P00175000 | 2023-06-07 2:15PM EDT | 2023-06-23 | 1.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADI230630P00175000 | 2023-06-08 3:20PM EDT | 2023-06-30 | 1.99 | 0.00 | 0.00 | 0.00 | - | 902 | 0 | 3.13% |
| ADI230707P00175000 | 2023-06-06 11:15AM EDT | 2023-07-07 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADI230714P00175000 | 2023-06-07 10:38AM EDT | 2023-07-14 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADI230721P00175000 | 2023-06-08 3:50PM EDT | 2023-07-21 | 3.11 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| ADI230915P00175000 | 2023-06-08 2:45PM EDT | 2023-09-15 | 6.70 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 1.56% |
| ADI231215P00175000 | 2023-06-05 2:30PM EDT | 2023-12-15 | 13.18 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 1.56% |
| ADI240119P00175000 | 2023-06-06 12:12PM EDT | 2024-01-19 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADI240621P00175000 | 2023-06-07 10:33AM EDT | 2024-06-21 | 15.10 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.78% |
| ADI250117P00175000 | 2023-04-27 9:36AM EDT | 2025-01-17 | 23.28 | 21.30 | 22.60 | 0.00 | - | 4 | 179 | 28.73% |
© 2023 Yahoo. All rights reserved.