![Analog Devices Inc](/common/images/company/N_ADI.png)
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
210.00 | 19.40 | 23.80 | 0.00 | 21.60 | 0.00 | 0.00 % | 0 | 0 | - |
212.50 | 17.20 | 21.40 | 0.00 | 19.30 | 0.00 | 0.00 % | 0 | 0 | - |
215.00 | 17.45 | 17.45 | 17.45 | 17.45 | 0.00 | 0.00 % | 0 | 1 | - |
217.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
220.00 | 12.78 | 12.78 | 12.78 | 12.78 | 0.00 | 0.00 % | 0 | 4 | - |
222.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
225.00 | 7.90 | 8.30 | 8.75 | 8.10 | -4.75 | -35.19 % | 4 | 66 | 7/19/2024 |
227.50 | 6.30 | 6.60 | 6.70 | 6.45 | 0.00 | 0.00 % | 1 | 0 | 7/19/2024 |
230.00 | 6.30 | 6.30 | 6.30 | 6.30 | 0.00 | 0.00 % | 0 | 138 | - |
232.50 | 3.40 | 3.70 | 4.10 | 3.55 | -2.80 | -40.58 % | 24 | 15 | 7/19/2024 |
235.00 | 2.75 | 2.75 | 2.75 | 2.75 | 0.00 | 0.00 % | 0 | 383 | - |
237.50 | 1.55 | 1.80 | 1.65 | 1.675 | -2.95 | -64.13 % | 1,980 | 35 | 7/19/2024 |
240.00 | 0.95 | 1.10 | 1.23 | 1.025 | -3.67 | -74.90 % | 61 | 262 | 7/19/2024 |
242.50 | 0.50 | 0.70 | 0.75 | 0.60 | -2.91 | -79.51 % | 3 | 211 | 7/19/2024 |
245.00 | 0.37 | 0.37 | 0.37 | 0.37 | 0.00 | 0.00 % | 0 | 2,250 | - |
247.50 | 0.15 | 0.30 | 0.44 | 0.225 | -0.81 | -64.80 % | 4 | 153 | 7/19/2024 |
250.00 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00 | 0.00 % | 0 | 213 | - |
252.50 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 % | 0 | 41 | - |
255.00 | 0.05 | 0.15 | 0.07 | 0.10 | -0.50 | -87.72 % | 22 | 47 | 7/19/2024 |
257.50 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00 | 0.00 % | 0 | 2 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
210.00 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00 | 0.00 % | 0 | 46 | - |
212.50 | 0.20 | 0.35 | 0.22 | 0.275 | 0.02 | 10.00 % | 1 | 8 | 7/19/2024 |
215.00 | 0.40 | 0.40 | 0.40 | 0.40 | 0.00 | 0.00 % | 0 | 26 | - |
217.50 | 0.45 | 0.60 | 0.43 | 0.525 | 0.03 | 7.50 % | 4 | 11 | 7/19/2024 |
220.00 | 0.70 | 0.85 | 0.55 | 0.775 | 0.20 | 57.14 % | 13 | 68 | 7/19/2024 |
222.50 | 0.98 | 0.98 | 0.98 | 0.98 | 0.00 | 0.00 % | 0 | 105 | - |
225.00 | 1.66 | 1.66 | 1.66 | 1.66 | 0.00 | 0.00 % | 0 | 172 | - |
227.50 | 1.95 | 1.95 | 1.95 | 1.95 | 0.00 | 0.00 % | 0 | 79 | - |
230.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 0.00 % | 0 | 314 | - |
232.50 | 4.40 | 4.40 | 4.40 | 4.40 | 0.00 | 0.00 % | 0 | 174 | - |
235.00 | 6.04 | 6.04 | 6.04 | 6.04 | 0.00 | 0.00 % | 0 | 448 | - |
237.50 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00 | 0.00 % | 0 | 90 | - |
240.00 | 9.95 | 9.95 | 9.95 | 9.95 | 0.00 | 0.00 % | 0 | 95 | - |
242.50 | 10.30 | 12.10 | 9.88 | 11.20 | 3.78 | 61.97 % | 58 | 67 | 7/19/2024 |
245.00 | 11.90 | 11.90 | 11.90 | 11.90 | 0.00 | 0.00 % | 0 | 62 | - |
247.50 | 7.40 | 7.40 | 7.40 | 7.40 | 0.00 | 0.00 % | 0 | 26 | - |
250.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
252.50 | 19.00 | 23.10 | 0.00 | 21.05 | 0.00 | 0.00 % | 0 | 0 | - |
255.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
257.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.