Advertisement
Advertisement
U.S. markets open in 2 hours 53 minutes
S&P Futures
4,134.75 -7.00 (-0.17%) Dow Futures
32,792.00 0.00 (0.00%) Nasdaq Futures
13,115.75 -67.50 (-0.51%) Russell 2000 Futures
1,940.00 -1.10 (-0.06%) Crude Oil
91.50 +0.74 (+0.82%) Gold
1,808.80 +3.60 (+0.20%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI220812C00140000 | 2022-07-13 3:10PM EDT | 140.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| ADI220812C00149000 | 2022-07-13 11:19AM EDT | 149.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI220812C00150000 | 2022-08-05 3:58PM EDT | 150.00 | 27.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI220812C00155000 | 2022-08-08 3:39PM EDT | 155.00 | 20.21 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 0.00% |
| ADI220812C00160000 | 2022-08-05 3:53PM EDT | 160.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ADI220812C00162500 | 2022-07-28 10:20AM EDT | 162.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI220812C00165000 | 2022-07-27 10:35AM EDT | 165.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI220812C00167500 | 2022-08-05 2:02PM EDT | 167.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADI220812C00170000 | 2022-08-08 12:32PM EDT | 170.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ADI220812C00172500 | 2022-08-08 2:21PM EDT | 172.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI220812C00175000 | 2022-08-08 1:12PM EDT | 175.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| ADI220812C00177500 | 2022-08-08 3:25PM EDT | 177.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| ADI220812C00180000 | 2022-08-08 1:51PM EDT | 180.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADI220812C00182500 | 2022-08-08 1:07PM EDT | 182.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADI220812C00185000 | 2022-08-08 11:15AM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADI220812C00187500 | 2022-08-08 1:25PM EDT | 187.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI220812C00195000 | 2022-07-28 12:44PM EDT | 195.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADI220812C00230000 | 2022-08-03 1:31PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ADI220812C00235000 | 2022-08-08 9:38AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI220812P00095000 | 2022-07-28 3:16PM EDT | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ADI220812P00100000 | 2022-07-01 11:13AM EDT | 100.00 | 0.27 | 0.00 | 0.35 | 0.00 | - | 120 | 0 | 247.27% |
| ADI220812P00105000 | 2022-07-01 11:13AM EDT | 105.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 120 | 0 | 256.06% |
| ADI220812P00115000 | 2022-07-06 3:25PM EDT | 115.00 | 0.65 | 0.00 | 0.45 | 0.00 | - | - | 3 | 198.83% |
| ADI220812P00120000 | 2022-08-02 9:59AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADI220812P00125000 | 2022-08-02 2:13PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ADI220812P00130000 | 2022-08-03 10:53AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ADI220812P00134000 | 2022-07-15 12:49PM EDT | 134.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADI220812P00135000 | 2022-07-13 2:38PM EDT | 135.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 50.00% |
| ADI220812P00138000 | 2022-07-19 3:23PM EDT | 138.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ADI220812P00140000 | 2022-07-13 2:58PM EDT | 140.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 50.00% |
| ADI220812P00143000 | 2022-07-26 11:11AM EDT | 143.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ADI220812P00145000 | 2022-07-21 2:51PM EDT | 145.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADI220812P00148000 | 2022-07-22 10:53AM EDT | 148.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ADI220812P00150000 | 2022-08-08 1:39PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADI220812P00152500 | 2022-08-04 3:30PM EDT | 152.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADI220812P00155000 | 2022-08-08 11:46AM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADI220812P00157500 | 2022-08-08 11:46AM EDT | 157.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADI220812P00160000 | 2022-08-08 9:56AM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ADI220812P00162500 | 2022-08-08 1:39PM EDT | 162.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI220812P00165000 | 2022-08-08 11:44AM EDT | 165.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ADI220812P00167500 | 2022-08-08 1:10PM EDT | 167.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| ADI220812P00170000 | 2022-08-08 3:59PM EDT | 170.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| ADI220812P00172500 | 2022-08-08 3:23PM EDT | 172.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| ADI220812P00175000 | 2022-08-08 12:27PM EDT | 175.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| ADI220812P00177500 | 2022-08-08 9:48AM EDT | 177.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADI220812P00180000 | 2022-08-05 2:56PM EDT | 180.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
