Advertisement
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI231215C00090000 | 2023-11-02 9:45AM EST | 90.00 | 74.20 | 92.60 | 93.70 | 0.00 | - | 1 | 0 | 0.00% |
| ADI231215C00095000 | 2023-11-02 9:51AM EST | 95.00 | 69.60 | 87.80 | 88.80 | 0.00 | - | - | 0 | 0.00% |
| ADI231215C00100000 | 2023-11-02 10:47AM EST | 100.00 | 63.50 | 82.40 | 85.00 | 0.00 | - | - | 0 | 205.86% |
| ADI231215C00110000 | 2023-10-19 2:52PM EST | 110.00 | 59.60 | 72.60 | 74.10 | 0.00 | - | 1 | 2 | 0.00% |
| ADI231215C00115000 | 2023-10-26 12:55PM EST | 115.00 | 47.80 | 67.50 | 68.80 | 0.00 | - | - | 0 | 0.00% |
| ADI231215C00120000 | 2023-10-17 12:51PM EST | 120.00 | 53.65 | 59.50 | 60.80 | 0.00 | - | - | 3 | 0.00% |
| ADI231215C00125000 | 2023-10-26 12:45PM EST | 125.00 | 38.00 | 57.50 | 58.80 | 0.00 | - | 1 | 0 | 0.00% |
| ADI231215C00130000 | 2023-11-30 2:14PM EST | 130.00 | 51.30 | 54.00 | 55.80 | 0.00 | - | 3 | 0 | 100.78% |
| ADI231215C00135000 | 2023-11-30 3:36PM EST | 135.00 | 47.00 | 49.60 | 50.40 | 0.00 | - | 175 | 0 | 112.89% |
| ADI231215C00140000 | 2023-11-30 3:36PM EST | 140.00 | 42.40 | 44.60 | 45.50 | 0.00 | - | 105 | 0 | 106.64% |
| ADI231215C00145000 | 2023-12-01 3:53PM EST | 145.00 | 38.50 | 39.10 | 40.40 | 0.00 | - | 2 | 1 | 115.92% |
| ADI231215C00150000 | 2023-11-30 3:36PM EST | 150.00 | 32.00 | 34.00 | 35.90 | 0.00 | - | 640 | 0 | 73.05% |
| ADI231215C00155000 | 2023-12-01 9:38AM EST | 155.00 | 27.50 | 29.50 | 30.80 | 0.00 | - | 1 | 2 | 78.22% |
| ADI231215C00160000 | 2023-12-04 10:08AM EST | 160.00 | 22.52 | 24.30 | 25.80 | 0.00 | - | 1 | 11 | 60.94% |
| ADI231215C00165000 | 2023-12-05 9:41AM EST | 165.00 | 15.40 | 19.00 | 20.40 | 0.00 | - | 1 | 12 | 63.38% |
| ADI231215C00170000 | 2023-11-30 12:23PM EST | 170.00 | 11.25 | 14.60 | 16.10 | 0.00 | - | 31 | 8 | 65.09% |
| ADI231215C00175000 | 2023-12-08 12:57PM EST | 175.00 | 10.35 | 9.30 | 10.60 | +0.08 | +0.78% | 11 | 656 | 40.94% |
| ADI231215C00177500 | 2023-12-07 12:14PM EST | 177.50 | 6.12 | 7.50 | 8.70 | 0.00 | - | 1 | 7 | 42.77% |
| ADI231215C00180000 | 2023-12-08 12:57PM EST | 180.00 | 6.05 | 5.50 | 5.80 | +0.43 | +7.65% | 17 | 1,505 | 28.76% |
| ADI231215C00182500 | 2023-12-08 12:13PM EST | 182.50 | 4.23 | 3.60 | 3.90 | +0.23 | +5.75% | 6 | 990 | 26.98% |
| ADI231215C00185000 | 2023-12-08 3:47PM EST | 185.00 | 2.32 | 2.10 | 2.25 | -0.08 | -3.33% | 57 | 1,973 | 24.41% |
| ADI231215C00187500 | 2023-12-08 3:33PM EST | 187.50 | 1.29 | 1.05 | 1.20 | -0.16 | -11.03% | 282 | 167 | 23.88% |
| ADI231215C00190000 | 2023-12-08 3:49PM EST | 190.00 | 0.55 | 0.45 | 0.60 | -0.24 | -30.38% | 62 | 2,216 | 24.12% |
| ADI231215C00192500 | 2023-12-08 3:49PM EST | 192.50 | 0.25 | 0.15 | 0.25 | -0.13 | -34.21% | 5 | 521 | 23.83% |
| ADI231215C00195000 | 2023-12-08 2:15PM EST | 195.00 | 0.10 | 0.05 | 0.15 | -0.09 | -47.37% | 34 | 2,201 | 26.07% |
| ADI231215C00197500 | 2023-12-08 12:03PM EST | 197.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 23 | 28.61% |
| ADI231215C00200000 | 2023-12-08 10:18AM EST | 200.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 2 | 1,806 | 33.01% |
| ADI231215C00205000 | 2023-11-21 10:19AM EST | 205.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | - | 17 | 55.42% |
| ADI231215C00210000 | 2023-11-28 12:22PM EST | 210.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 429 | 56.45% |
| ADI231215C00220000 | 2023-11-03 10:07AM EST | 220.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 1 | 295 | 72.66% |
| ADI231215C00230000 | 2023-11-20 3:28PM EST | 230.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 10 | 250 | 82.03% |
| ADI231215C00240000 | 2023-08-22 1:18PM EST | 240.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 90.04% |
| ADI231215C00260000 | 2023-09-01 1:25PM EST | 260.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 119.34% |
| ADI231215C00270000 | 2023-06-16 9:41AM EST | 270.00 | 0.34 | 0.25 | 0.40 | 0.00 | - | 2 | 2 | 145.51% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI231215P00090000 | 2023-09-05 9:57AM EST | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 9 | 214.84% |
| ADI231215P00095000 | 2023-05-11 2:37PM EST | 95.00 | 0.65 | 0.20 | 0.35 | 0.00 | - | - | 1 | 248.05% |
| ADI231215P00100000 | 2023-05-11 2:37PM EST | 100.00 | 0.85 | 0.30 | 0.45 | 0.00 | - | - | 1 | 242.19% |
| ADI231215P00105000 | 2023-08-29 10:00AM EST | 105.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 196.48% |
| ADI231215P00110000 | 2023-11-14 9:31AM EST | 110.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 3 | 2,559 | 182.03% |
| ADI231215P00115000 | 2023-10-30 10:58AM EST | 115.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 180.66% |
| ADI231215P00120000 | 2023-11-24 11:40AM EST | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 72 | 125.00% |
| ADI231215P00125000 | 2023-11-20 9:30AM EST | 125.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 437 | 141.41% |
| ADI231215P00130000 | 2023-11-21 9:30AM EST | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 14 | 103.13% |
| ADI231215P00135000 | 2023-11-29 11:08AM EST | 135.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 38 | 92.97% |
| ADI231215P00140000 | 2023-12-01 1:04PM EST | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 472 | 83.59% |
| ADI231215P00145000 | 2023-12-04 12:51PM EST | 145.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1,126 | 1,930 | 84.38% |
| ADI231215P00150000 | 2023-12-04 2:13PM EST | 150.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 6 | 698 | 73.83% |
| ADI231215P00155000 | 2023-12-04 2:13PM EST | 155.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 6 | 739 | 63.67% |
| ADI231215P00157500 | 2023-12-04 11:43AM EST | 157.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 3 | 13 | 69.92% |
| ADI231215P00160000 | 2023-12-01 12:43PM EST | 160.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 974 | 65.43% |
| ADI231215P00162500 | 2023-12-05 9:44AM EST | 162.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 54.30% |
| ADI231215P00165000 | 2023-12-07 11:27AM EST | 165.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 3,322 | 48.83% |
| ADI231215P00167500 | 2023-12-08 9:30AM EST | 167.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 10 | 40.43% |
| ADI231215P00170000 | 2023-12-08 10:14AM EST | 170.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 1,274 | 35.35% |
| ADI231215P00172500 | 2023-12-07 1:02PM EST | 172.50 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 75 | 30.18% |
| ADI231215P00175000 | 2023-12-08 2:06PM EST | 175.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 13 | 788 | 28.81% |
| ADI231215P00177500 | 2023-12-08 1:17PM EST | 177.50 | 0.27 | 0.20 | 0.30 | -0.18 | -40.00% | 49 | 240 | 25.44% |
| ADI231215P00180000 | 2023-12-08 3:58PM EST | 180.00 | 0.55 | 0.50 | 0.60 | -0.35 | -38.89% | 42 | 1,192 | 24.07% |
| ADI231215P00182500 | 2023-12-08 1:38PM EST | 182.50 | 1.15 | 1.05 | 1.20 | -0.33 | -22.30% | 499 | 780 | 23.28% |
| ADI231215P00185000 | 2023-12-08 2:31PM EST | 185.00 | 1.85 | 2.00 | 2.15 | -0.55 | -22.92% | 23 | 701 | 22.10% |
| ADI231215P00187500 | 2023-11-21 10:34AM EST | 187.50 | 7.30 | 3.40 | 3.70 | 0.00 | - | - | 4 | 22.46% |
| ADI231215P00190000 | 2023-12-07 3:50PM EST | 190.00 | 4.51 | 5.30 | 6.00 | -1.39 | -23.56% | 1 | 49 | 28.20% |
| ADI231215P00195000 | 2023-12-01 10:07AM EST | 195.00 | 12.05 | 9.80 | 11.30 | 0.00 | - | 1 | 26 | 46.97% |
| ADI231215P00200000 | 2023-11-13 11:07AM EST | 200.00 | 29.80 | 14.70 | 16.30 | 0.00 | - | 1 | 12 | 59.99% |
| ADI231215P00210000 | 2023-12-04 3:53PM EST | 210.00 | 26.63 | 24.70 | 26.00 | 0.00 | - | 30 | 0 | 56.74% |
| ADI231215P00215000 | 2023-12-04 3:53PM EST | 215.00 | 31.65 | 29.10 | 31.60 | 0.00 | - | 30 | 0 | 65.04% |
| ADI231215P00220000 | 2023-11-15 3:41PM EST | 220.00 | 39.10 | 34.10 | 36.50 | 0.00 | - | 1 | 0 | 69.92% |
| ADI231215P00230000 | 2023-11-21 3:04PM EST | 230.00 | 48.60 | 44.40 | 46.70 | 0.00 | - | 2 | 0 | 97.95% |
| ADI231215P00240000 | 2023-11-15 3:45PM EST | 240.00 | 59.00 | 53.90 | 55.60 | 0.00 | - | 2 | 0 | 115.14% |
| ADI231215P00250000 | 2023-07-05 8:36AM EST | 250.00 | 58.40 | 63.70 | 64.90 | 0.00 | - | - | 0 | 0.00% |
| ADI231215P00270000 | 2023-11-16 11:42AM EST | 270.00 | 91.30 | 83.60 | 86.00 | 0.00 | - | - | 0 | 172.75% |
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.