ADI - Analog Devices, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:180.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230602C00180000 | 2023-05-26 3:49PM EDT | 2023-06-02 | 1.21 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| ADI230609C00180000 | 2023-05-26 2:55PM EDT | 2023-06-09 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADI230616C00180000 | 2023-05-26 3:43PM EDT | 2023-06-16 | 3.16 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| ADI230623C00180000 | 2023-05-26 2:54PM EDT | 2023-06-23 | 4.00 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 1.56% |
| ADI230630C00180000 | 2023-05-26 3:05PM EDT | 2023-06-30 | 4.88 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 1.56% |
| ADI230707C00180000 | 2023-05-26 12:00PM EDT | 2023-07-07 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ADI230721C00180000 | 2023-05-26 3:56PM EDT | 2023-07-21 | 6.40 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
| ADI230915C00180000 | 2023-05-26 3:25PM EDT | 2023-09-15 | 10.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| ADI231215C00180000 | 2023-05-25 3:50PM EDT | 2023-12-15 | 13.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| ADI240119C00180000 | 2023-05-26 2:32PM EDT | 2024-01-19 | 16.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| ADI240621C00180000 | 2023-05-25 10:20AM EDT | 2024-06-21 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ADI250117C00180000 | 2023-05-24 10:42AM EDT | 2025-01-17 | 25.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230602P00180000 | 2023-05-26 3:46PM EDT | 2023-06-02 | 5.41 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| ADI230609P00180000 | 2023-05-26 3:02PM EDT | 2023-06-09 | 5.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADI230616P00180000 | 2023-05-25 12:42PM EDT | 2023-06-16 | 8.70 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| ADI230623P00180000 | 2023-05-23 12:38PM EDT | 2023-06-23 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI230630P00180000 | 2023-05-24 3:13PM EDT | 2023-06-30 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADI230721P00180000 | 2023-05-26 3:55PM EDT | 2023-07-21 | 9.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADI230915P00180000 | 2023-05-26 3:28PM EDT | 2023-09-15 | 12.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADI231215P00180000 | 2023-05-24 10:59AM EDT | 2023-12-15 | 18.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ADI240119P00180000 | 2023-05-25 10:13AM EDT | 2024-01-19 | 21.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240621P00180000 | 2023-05-25 1:14PM EDT | 2024-06-21 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI250117P00180000 | 2023-05-25 9:39AM EDT | 2025-01-17 | 30.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.