Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240913C00145000 | 2024-08-15 3:46PM EDT | 145.00 | 78.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI240913C00165000 | 2024-09-03 9:43AM EDT | 165.00 | 62.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADI240913C00190000 | 2024-08-02 11:24AM EDT | 190.00 | 25.40 | 43.50 | 46.20 | 0.00 | - | 1 | 1 | 334.03% |
| ADI240913C00205000 | 2024-09-09 2:28PM EDT | 205.00 | 12.57 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADI240913C00210000 | 2024-09-06 2:45PM EDT | 210.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| ADI240913C00212500 | 2024-09-09 9:35AM EDT | 212.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ADI240913C00215000 | 2024-09-09 2:28PM EDT | 215.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
| ADI240913C00217500 | 2024-09-09 3:17PM EDT | 217.50 | 3.29 | 0.00 | 0.00 | 0.00 | - | 64 | 69 | 0.00% |
| ADI240913C00220000 | 2024-09-09 3:59PM EDT | 220.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 17 | 37 | 1.56% |
| ADI240913C00222500 | 2024-09-09 3:59PM EDT | 222.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 12 | 42 | 3.13% |
| ADI240913C00225000 | 2024-09-09 2:44PM EDT | 225.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 24 | 1,267 | 6.25% |
| ADI240913C00227500 | 2024-09-09 3:29PM EDT | 227.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 15 | 37 | 12.50% |
| ADI240913C00230000 | 2024-09-09 12:03PM EDT | 230.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 30 | 167 | 12.50% |
| ADI240913C00232500 | 2024-09-09 10:46AM EDT | 232.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 9 | 25 | 12.50% |
| ADI240913C00235000 | 2024-09-09 1:05PM EDT | 235.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 449 | 12.50% |
| ADI240913C00237500 | 2024-09-09 9:45AM EDT | 237.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 12.50% |
| ADI240913C00240000 | 2024-09-09 11:19AM EDT | 240.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 116 | 163 | 25.00% |
| ADI240913C00242500 | 2024-09-06 11:17AM EDT | 242.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 79 | 25.00% |
| ADI240913C00245000 | 2024-08-29 3:05PM EDT | 245.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 829 | 25.00% |
| ADI240913C00250000 | 2024-09-09 10:02AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 25.00% |
| ADI240913C00252500 | 2024-08-27 3:10PM EDT | 252.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| ADI240913C00255000 | 2024-08-21 12:58PM EDT | 255.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 11 | 25.00% |
| ADI240913C00260000 | 2024-09-09 9:32AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| ADI240913C00265000 | 2024-09-09 9:32AM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 121 | 50.00% |
| ADI240913C00270000 | 2024-08-26 2:18PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240913P00170000 | 2024-09-06 3:55PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 158 | 50.00% |
| ADI240913P00175000 | 2024-09-05 11:28AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 32 | 50.00% |
| ADI240913P00180000 | 2024-09-09 9:30AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| ADI240913P00185000 | 2024-09-09 10:19AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 102 | 1,604 | 25.00% |
| ADI240913P00190000 | 2024-09-09 2:38PM EDT | 190.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 22 | 32 | 25.00% |
| ADI240913P00195000 | 2024-09-09 11:47AM EDT | 195.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 25.00% |
| ADI240913P00200000 | 2024-09-09 3:37PM EDT | 200.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 25.00% |
| ADI240913P00202500 | 2024-09-09 2:05PM EDT | 202.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9 | 20 | 12.50% |
| ADI240913P00205000 | 2024-09-09 2:58PM EDT | 205.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1,806 | 12.50% |
| ADI240913P00207500 | 2024-09-09 2:58PM EDT | 207.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 12.50% |
| ADI240913P00210000 | 2024-09-09 3:16PM EDT | 210.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 1,021 | 12.50% |
| ADI240913P00212500 | 2024-09-09 3:57PM EDT | 212.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 6.25% |
| ADI240913P00215000 | 2024-09-09 11:43AM EDT | 215.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 445 | 455 | 3.13% |
| ADI240913P00217500 | 2024-09-09 1:17PM EDT | 217.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 11 | 95 | 1.56% |
| ADI240913P00220000 | 2024-09-09 3:28PM EDT | 220.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 519 | 0.00% |
| ADI240913P00222500 | 2024-09-09 3:55PM EDT | 222.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 7 | 28 | 0.00% |
| ADI240913P00225000 | 2024-09-05 12:47PM EDT | 225.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| ADI240913P00227500 | 2024-09-09 9:54AM EDT | 227.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| ADI240913P00230000 | 2024-09-04 3:44PM EDT | 230.00 | 9.71 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ADI240913P00232500 | 2024-09-04 2:58PM EDT | 232.50 | 11.69 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ADI240913P00235000 | 2024-09-06 3:41PM EDT | 235.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| ADI240913P00237500 | 2024-09-06 3:17PM EDT | 237.50 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ADI240913P00240000 | 2024-08-30 12:37PM EDT | 240.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.