U.S. markets open in 4 hours 52 minutes
S&P Futures
4,410.00-5.00(-0.11%)Dow Futures
34,950.00-48.00(-0.14%)Nasdaq Futures
15,047.00+0.75(+0.00%)Russell 2000 Futures
2,215.60-3.80(-0.17%)Crude Oil
70.69+0.13(+0.18%)Gold
1,817.30+3.20(+0.18%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
168.68+1.06 (+0.63%)
At close: 4:00PM EDT
CallsforAugust 6, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI210806C00155000 | 2021-07-27 3:50PM EDT | 155.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI210806C00157500 | 2021-07-19 2:02PM EDT | 157.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI210806C00160000 | 2021-07-27 12:41PM EDT | 160.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| ADI210806C00162500 | 2021-07-30 1:30PM EDT | 162.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI210806C00165000 | 2021-08-02 2:54PM EDT | 165.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADI210806C00167500 | 2021-08-03 3:51PM EDT | 167.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 664 | 0 | 0.00% |
| ADI210806C00170000 | 2021-08-03 3:55PM EDT | 170.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 3.13% |
| ADI210806C00172500 | 2021-08-02 3:33PM EDT | 172.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| ADI210806C00175000 | 2021-08-03 1:10PM EDT | 175.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADI210806C00177500 | 2021-07-08 2:41PM EDT | 177.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADI210806C00180000 | 2021-07-27 3:33PM EDT | 180.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| ADI210806C00182500 | 2021-06-25 1:30PM EDT | 182.50 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 115.53% |
| ADI210806C00185000 | 2021-07-07 9:30AM EDT | 185.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADI210806C00195000 | 2021-07-08 10:01AM EDT | 195.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
PutsforAugust 6, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI210806P00130000 | 2021-07-26 12:20PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADI210806P00135000 | 2021-07-19 12:03AM EDT | 135.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADI210806P00140000 | 2021-07-07 10:49AM EDT | 140.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ADI210806P00145000 | 2021-07-28 9:34AM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ADI210806P00148000 | 2021-07-19 10:16AM EDT | 148.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADI210806P00149000 | 2021-07-22 12:57PM EDT | 149.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADI210806P00150000 | 2021-08-02 11:02AM EDT | 150.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 9 | 0 | 55.08% |
| ADI210806P00152500 | 2021-07-08 10:27AM EDT | 152.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADI210806P00155000 | 2021-07-28 9:33AM EDT | 155.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ADI210806P00157500 | 2021-07-30 2:12PM EDT | 157.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADI210806P00160000 | 2021-08-03 1:23PM EDT | 160.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADI210806P00162500 | 2021-08-03 2:32PM EDT | 162.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| ADI210806P00165000 | 2021-08-03 2:10PM EDT | 165.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| ADI210806P00167500 | 2021-08-03 3:53PM EDT | 167.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 1.56% |
| ADI210806P00170000 | 2021-08-02 11:59AM EDT | 170.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADI210806P00172500 | 2021-07-19 2:38PM EDT | 172.50 | 14.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI210806P00200000 | 2021-07-19 9:58AM EDT | 200.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
