ADI - Analog Devices, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI200124C00106000 | 2020-01-15 10:40AM EST | 106.00 | 12.61 | 11.30 | 15.60 | 0.00 | - | 1 | 1 | 119.24% |
| ADI200124C00108000 | 2019-12-16 12:02AM EST | 108.00 | 11.42 | 9.70 | 13.00 | 0.00 | - | - | 0 | 93.80% |
| ADI200124C00111000 | 2019-12-16 9:58AM EST | 111.00 | 10.47 | 6.40 | 10.10 | 0.00 | - | - | 0 | 79.81% |
| ADI200124C00112000 | 2020-01-15 9:33AM EST | 112.00 | 7.50 | 6.70 | 8.80 | 0.00 | - | 1 | 10 | 67.68% |
| ADI200124C00113000 | 2020-01-07 10:19AM EST | 113.00 | 8.25 | 4.80 | 8.60 | 0.00 | - | 1 | 0 | 78.59% |
| ADI200124C00115000 | 2020-01-13 2:07PM EST | 115.00 | 5.00 | 2.85 | 6.80 | 0.00 | - | 1 | 1 | 69.92% |
| ADI200124C00116000 | 2020-01-14 3:41PM EST | 116.00 | 4.50 | 4.00 | 4.20 | 0.00 | - | 1 | 0 | 33.30% |
| ADI200124C00117000 | 2020-01-17 9:58AM EST | 117.00 | 3.70 | 3.20 | 3.40 | +0.95 | +34.55% | 105 | 111 | 31.69% |
| ADI200124C00118000 | 2020-01-16 3:40PM EST | 118.00 | 2.44 | 2.50 | 2.70 | 0.00 | - | 37 | 53 | 30.86% |
| ADI200124C00119000 | 2020-01-17 1:52PM EST | 119.00 | 2.15 | 1.90 | 2.05 | +0.45 | +26.47% | 34 | 223 | 29.59% |
| ADI200124C00120000 | 2020-01-17 3:08PM EST | 120.00 | 1.35 | 1.35 | 1.50 | +0.10 | +8.00% | 46 | 267 | 28.61% |
| ADI200124C00121000 | 2020-01-16 9:54AM EST | 121.00 | 1.00 | 0.95 | 1.10 | 0.00 | - | 365 | 654 | 28.61% |
| ADI200124C00122000 | 2020-01-17 3:04PM EST | 122.00 | 0.70 | 0.60 | 0.75 | +0.07 | +11.11% | 60 | 634 | 27.98% |
| ADI200124C00123000 | 2020-01-17 9:44AM EST | 123.00 | 0.54 | 0.40 | 0.50 | +0.09 | +20.00% | 1 | 532 | 27.71% |
| ADI200124C00124000 | 2020-01-14 10:03AM EST | 124.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 2 | 274 | 28.27% |
| ADI200124C00125000 | 2020-01-17 12:42PM EST | 125.00 | 0.25 | 0.15 | 0.25 | +0.10 | +66.67% | 2 | 202 | 29.10% |
| ADI200124C00126000 | 2020-01-17 1:54PM EST | 126.00 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 1 | 84 | 28.71% |
| ADI200124C00127000 | 2020-01-17 12:39PM EST | 127.00 | 0.08 | 0.00 | 0.15 | -0.37 | -82.22% | - | 20 | 31.93% |
| ADI200124C00128000 | 2020-01-02 9:43AM EST | 128.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 47.95% |
| ADI200124C00130000 | 2019-12-30 3:58PM EST | 130.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | - | 4 | 55.18% |
PutsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI200124P00100000 | 2019-12-30 9:53AM EST | 100.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 22 | 84.57% |
| ADI200124P00102000 | 2019-12-19 3:47PM EST | 102.00 | 0.27 | 0.00 | 2.50 | 0.00 | - | - | 1 | 117.29% |
| ADI200124P00104000 | 2019-12-17 2:52PM EST | 104.00 | 0.39 | 0.00 | 0.50 | 0.00 | - | - | 0 | 69.14% |
| ADI200124P00105000 | 2019-12-16 12:02AM EST | 105.00 | 1.12 | 0.00 | 0.50 | 0.00 | - | - | 0 | 65.33% |
| ADI200124P00106000 | 2020-01-06 11:06AM EST | 106.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | - | 98 | 61.52% |
| ADI200124P00107000 | 2019-12-30 9:47AM EST | 107.00 | 0.48 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 57.62% |
| ADI200124P00108000 | 2019-12-16 12:02AM EST | 108.00 | 1.70 | 0.00 | 0.50 | 0.00 | - | - | 0 | 53.81% |
| ADI200124P00110000 | 2020-01-15 3:57PM EST | 110.00 | 0.27 | 0.00 | 0.20 | 0.00 | - | 9 | 19 | 43.75% |
| ADI200124P00111000 | 2020-01-06 12:01PM EST | 111.00 | 0.75 | 0.10 | 0.25 | 0.00 | - | 35 | 45 | 42.19% |
| ADI200124P00112000 | 2020-01-15 11:36AM EST | 112.00 | 0.40 | 0.15 | 0.30 | 0.00 | - | 2 | 0 | 40.23% |
| ADI200124P00114000 | 2020-01-15 3:47PM EST | 114.00 | 0.75 | 0.30 | 0.45 | 0.00 | - | 2 | 45 | 36.43% |
| ADI200124P00115000 | 2020-01-15 3:49PM EST | 115.00 | 1.00 | 0.40 | 0.55 | 0.00 | - | 3 | 28 | 34.33% |
| ADI200124P00116000 | 2020-01-15 3:47PM EST | 116.00 | 1.30 | 0.55 | 0.70 | 0.00 | - | 7 | 43 | 32.67% |
| ADI200124P00117000 | 2020-01-17 10:04AM EST | 117.00 | 0.92 | 0.80 | 0.90 | -0.83 | -47.43% | 128 | 151 | 31.15% |
| ADI200124P00118000 | 2020-01-17 11:02AM EST | 118.00 | 1.20 | 1.05 | 1.20 | -0.50 | -29.41% | 23 | 144 | 30.35% |
| ADI200124P00119000 | 2020-01-17 12:57PM EST | 119.00 | 1.40 | 1.45 | 1.55 | -0.80 | -36.36% | 48 | 193 | 29.10% |
| ADI200124P00120000 | 2020-01-17 12:38PM EST | 120.00 | 1.85 | 1.90 | 2.05 | -1.55 | -45.59% | 17 | 198 | 28.96% |
| ADI200124P00121000 | 2020-01-17 11:14AM EST | 121.00 | 2.75 | 2.45 | 2.65 | -0.49 | -15.12% | 8 | 21 | 28.96% |
| ADI200124P00122000 | 2020-01-17 11:46AM EST | 122.00 | 3.40 | 3.10 | 3.40 | -1.10 | -24.44% | 4 | 4 | 30.27% |
| ADI200124P00124000 | 2019-12-30 9:40AM EST | 124.00 | 6.40 | 3.60 | 6.00 | 0.00 | - | - | 17 | 52.12% |