ADI - Analog Devices, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:195.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230609C00195000 | 2023-05-30 11:04AM EDT | 2023-06-09 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 18 | 50.98% |
| ADI230616C00195000 | 2023-06-07 12:56PM EDT | 2023-06-16 | 0.15 | 0.05 | 0.15 | +0.10 | +200.00% | 535 | 2,962 | 28.96% |
| ADI230623C00195000 | 2023-06-02 3:58PM EDT | 2023-06-23 | 0.35 | 0.20 | 0.35 | 0.00 | - | 7 | 36 | 26.03% |
| ADI230630C00195000 | 2023-06-07 10:18AM EDT | 2023-06-30 | 0.75 | 0.45 | 0.60 | +0.45 | +150.00% | 22 | 11 | 24.95% |
| ADI230707C00195000 | 2023-06-02 1:21PM EDT | 2023-07-07 | 1.19 | 0.70 | 0.90 | 0.00 | - | 1 | 25 | 24.62% |
| ADI230714C00195000 | 2023-06-02 2:28PM EDT | 2023-07-14 | 1.52 | 1.10 | 1.30 | 0.00 | - | 2 | 2 | 25.05% |
| ADI230721C00195000 | 2023-06-07 3:28PM EDT | 2023-07-21 | 1.65 | 1.55 | 1.70 | +0.58 | +54.21% | 1,714 | 115 | 25.35% |
| ADI230915C00195000 | 2023-06-07 3:19PM EDT | 2023-09-15 | 4.81 | 4.60 | 4.90 | +1.03 | +27.25% | 1 | 659 | 27.22% |
| ADI231215C00195000 | 2023-06-02 10:16AM EDT | 2023-12-15 | 9.60 | 9.10 | 9.60 | 0.00 | - | 3 | 10 | 29.33% |
| ADI240119C00195000 | 2023-06-07 11:08AM EDT | 2024-01-19 | 11.30 | 10.60 | 11.00 | +2.51 | +28.56% | 3 | 781 | 29.51% |
| ADI240621C00195000 | 2023-05-31 2:50PM EDT | 2024-06-21 | 16.90 | 16.30 | 17.30 | 0.00 | - | 5 | 65 | 31.43% |
| ADI250117C00195000 | 2023-06-07 3:49PM EDT | 2025-01-17 | 22.80 | 21.80 | 22.90 | +2.40 | +11.76% | 15 | 104 | 31.35% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230609P00195000 | 2023-05-22 10:02AM EDT | 2023-06-09 | 6.30 | 14.30 | 14.80 | 0.00 | - | - | 0 | 62.89% |
| ADI230616P00195000 | 2023-06-07 9:47AM EDT | 2023-06-16 | 14.00 | 14.20 | 14.80 | -15.80 | -53.02% | 1 | 106 | 29.69% |
| ADI230721P00195000 | 2023-06-07 10:41AM EDT | 2023-07-21 | 14.15 | 15.00 | 15.50 | -4.80 | -25.33% | 2 | 31 | 20.14% |
| ADI230915P00195000 | 2023-06-02 2:54PM EDT | 2023-09-15 | 18.10 | 17.50 | 17.80 | 0.00 | - | 5 | 121 | 21.91% |
| ADI231215P00195000 | 2023-05-12 11:53AM EDT | 2023-12-15 | 22.60 | 20.20 | 21.20 | 0.00 | - | 2 | 5 | 23.23% |
| ADI240119P00195000 | 2023-05-25 12:09PM EDT | 2024-01-19 | 28.60 | 21.20 | 22.10 | 0.00 | - | 3 | 281 | 23.05% |
| ADI240621P00195000 | 2023-03-31 12:26PM EDT | 2024-06-21 | 21.13 | 26.80 | 27.80 | 0.00 | - | 2 | 18 | 25.79% |
| ADI250117P00195000 | 2023-05-10 12:37PM EDT | 2025-01-17 | 30.60 | 28.00 | 29.20 | 0.00 | - | 27 | 28 | 22.25% |
© 2023 Yahoo. All rights reserved.