Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI241018C00170000 | 2024-10-08 3:26PM EDT | 170.00 | 58.19 | 61.20 | 65.20 | 0.00 | - | 1 | 1 | 127.73% |
| ADI241018C00175000 | 2024-09-12 11:13AM EDT | 175.00 | 49.10 | 56.20 | 60.20 | 0.00 | - | - | 1 | 117.58% |
| ADI241018C00190000 | 2024-09-18 12:07PM EDT | 190.00 | 34.30 | 41.20 | 45.00 | 0.00 | - | 1 | 9 | 83.01% |
| ADI241018C00195000 | 2024-10-04 9:55AM EDT | 195.00 | 35.06 | 36.30 | 40.00 | 0.00 | - | 1 | 11 | 76.47% |
| ADI241018C00200000 | 2024-09-26 3:04PM EDT | 200.00 | 34.20 | 32.20 | 35.10 | 0.00 | - | 5 | 30 | 83.06% |
| ADI241018C00210000 | 2024-10-10 9:30AM EDT | 210.00 | 20.11 | 22.50 | 24.70 | 0.00 | - | 1 | 118 | 60.74% |
| ADI241018C00215000 | 2024-10-10 9:30AM EDT | 215.00 | 16.40 | 16.70 | 20.00 | 0.00 | - | 5 | 6 | 71.07% |
| ADI241018C00217500 | 2024-10-08 10:42AM EDT | 217.50 | 11.60 | 14.40 | 17.70 | 0.00 | - | 2 | 4 | 66.92% |
| ADI241018C00220000 | 2024-10-11 3:30PM EDT | 220.00 | 13.72 | 13.20 | 14.90 | +5.40 | +64.90% | 2 | 715 | 56.67% |
| ADI241018C00222500 | 2024-10-10 12:14PM EDT | 222.50 | 10.25 | 10.80 | 13.40 | 0.00 | - | 2 | 106 | 60.47% |
| ADI241018C00225000 | 2024-10-11 9:44AM EDT | 225.00 | 8.36 | 7.60 | 11.00 | +1.20 | +16.76% | 1 | 40 | 53.86% |
| ADI241018C00227500 | 2024-10-09 11:03AM EDT | 227.50 | 6.70 | 6.50 | 7.20 | 0.00 | - | 1 | 126 | 33.59% |
| ADI241018C00230000 | 2024-10-11 11:14AM EDT | 230.00 | 5.34 | 4.90 | 5.30 | +0.74 | +16.09% | 4 | 1,754 | 31.21% |
| ADI241018C00232500 | 2024-10-11 12:10PM EDT | 232.50 | 4.00 | 3.40 | 3.80 | +0.69 | +20.85% | 31 | 146 | 30.40% |
| ADI241018C00235000 | 2024-10-11 3:51PM EDT | 235.00 | 2.44 | 2.25 | 2.45 | +0.34 | +16.19% | 50 | 193 | 28.53% |
| ADI241018C00237500 | 2024-10-11 3:59PM EDT | 237.50 | 1.45 | 1.35 | 1.60 | +0.10 | +7.41% | 3 | 43 | 28.54% |
| ADI241018C00240000 | 2024-10-11 2:34PM EDT | 240.00 | 1.01 | 0.75 | 0.90 | -0.14 | -12.17% | 24 | 1,206 | 27.44% |
| ADI241018C00242500 | 2024-10-11 3:54PM EDT | 242.50 | 0.50 | 0.40 | 1.50 | -0.12 | -19.35% | 61 | 1,040 | 40.14% |
| ADI241018C00245000 | 2024-10-10 2:53PM EDT | 245.00 | 0.37 | 0.20 | 1.20 | 0.00 | - | 7 | 238 | 42.11% |
| ADI241018C00247500 | 2024-10-09 11:03AM EDT | 247.50 | 0.29 | 0.05 | 0.95 | 0.00 | - | 8 | 13 | 43.77% |
| ADI241018C00250000 | 2024-10-11 3:34PM EDT | 250.00 | 0.09 | 0.05 | 0.10 | -0.06 | -40.00% | 5 | 2,055 | 29.20% |
| ADI241018C00255000 | 2024-10-03 10:22AM EDT | 255.00 | 0.23 | 0.00 | 0.80 | 0.00 | - | 4 | 9 | 54.96% |
| ADI241018C00260000 | 2024-10-09 11:01AM EDT | 260.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 18 | 1,173 | 53.91% |
| ADI241018C00265000 | 2024-09-30 10:28AM EDT | 265.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | - | 4 | 70.61% |
| ADI241018C00270000 | 2024-09-05 10:45AM EDT | 270.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 10 | 1,144 | 62.31% |
| ADI241018C00280000 | 2024-10-07 12:27PM EDT | 280.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 2 | 3 | 97.17% |
| ADI241018C00290000 | 2024-10-07 12:27PM EDT | 290.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 12 | 113.23% |
| ADI241018C00320000 | 2024-08-05 9:36AM EDT | 320.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI241018P00105000 | 2024-09-12 2:30PM EDT | 105.00 | 0.01 | 0.00 | 1.05 | 0.00 | - | 5 | 34 | 310.94% |
| ADI241018P00110000 | 2024-09-10 1:01PM EDT | 110.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 50 | 56 | 235.16% |
| ADI241018P00115000 | 2024-09-10 10:10AM EDT | 115.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 10 | 237.89% |
| ADI241018P00120000 | 2024-08-30 2:50PM EDT | 120.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 215.63% |
| ADI241018P00125000 | 2024-08-30 2:50PM EDT | 125.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 20 | 20 | 198.05% |
| ADI241018P00130000 | 2024-09-18 10:34AM EDT | 130.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 5 | 245.31% |
| ADI241018P00140000 | 2024-09-20 11:27AM EDT | 140.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 8 | 21 | 185.74% |
| ADI241018P00150000 | 2024-09-13 12:09PM EDT | 150.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 132.81% |
| ADI241018P00155000 | 2024-09-24 9:57AM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 9 | 124.22% |
| ADI241018P00160000 | 2024-09-04 9:30AM EDT | 160.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 50.00% |
| ADI241018P00165000 | 2024-10-01 10:36AM EDT | 165.00 | 0.09 | 0.00 | 1.85 | 0.00 | - | 3 | 10 | 166.02% |
| ADI241018P00170000 | 2024-09-30 10:27AM EDT | 170.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 6 | 159 | 148.54% |
| ADI241018P00175000 | 2024-10-07 1:51PM EDT | 175.00 | 0.13 | 0.00 | 1.55 | 0.00 | - | 1 | 25 | 137.11% |
| ADI241018P00180000 | 2024-10-01 10:08AM EDT | 180.00 | 0.15 | 0.00 | 1.55 | 0.00 | - | 1 | 24 | 125.88% |
| ADI241018P00185000 | 2024-09-27 10:05AM EDT | 185.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 53 | 80.86% |
| ADI241018P00190000 | 2024-10-01 10:16AM EDT | 190.00 | 0.05 | 0.00 | 1.85 | -0.23 | -82.14% | 3 | 64 | 108.30% |
| ADI241018P00195000 | 2024-10-11 2:36PM EDT | 195.00 | 0.06 | 0.05 | 0.50 | -0.04 | -40.00% | 58 | 700 | 75.68% |
| ADI241018P00200000 | 2024-10-09 9:35AM EDT | 200.00 | 0.14 | 0.00 | 0.80 | 0.00 | - | 2 | 669 | 71.53% |
| ADI241018P00205000 | 2024-10-08 10:29AM EDT | 205.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 4 | 31 | 50.20% |
| ADI241018P00207500 | 2024-10-09 12:47PM EDT | 207.50 | 0.20 | 0.05 | 0.50 | 0.00 | - | 9 | 10 | 53.03% |
| ADI241018P00210000 | 2024-10-10 9:43AM EDT | 210.00 | 0.29 | 0.05 | 0.95 | 0.00 | - | 25 | 253 | 55.18% |
| ADI241018P00212500 | 2024-10-10 2:52PM EDT | 212.50 | 0.33 | 0.05 | 0.90 | 0.00 | - | 2 | 22 | 58.55% |
| ADI241018P00215000 | 2024-10-11 1:28PM EDT | 215.00 | 0.20 | 0.10 | 1.00 | -0.27 | -57.45% | 2 | 97 | 54.74% |
| ADI241018P00217500 | 2024-10-10 1:56PM EDT | 217.50 | 0.59 | 0.20 | 1.15 | 0.00 | - | 12 | 180 | 51.34% |
| ADI241018P00220000 | 2024-10-11 3:55PM EDT | 220.00 | 0.43 | 0.30 | 0.45 | -0.47 | -52.22% | 6 | 899 | 34.08% |
| ADI241018P00222500 | 2024-10-10 1:08PM EDT | 222.50 | 1.15 | 0.45 | 1.60 | 0.00 | - | 1 | 35 | 44.90% |
| ADI241018P00225000 | 2024-10-11 3:55PM EDT | 225.00 | 0.85 | 0.75 | 1.60 | -0.85 | -50.00% | 39 | 94 | 38.21% |
| ADI241018P00227500 | 2024-10-11 3:56PM EDT | 227.50 | 1.35 | 1.20 | 2.35 | -1.00 | -42.55% | 5 | 195 | 38.53% |
| ADI241018P00230000 | 2024-10-11 2:59PM EDT | 230.00 | 2.00 | 1.85 | 2.10 | -1.30 | -39.39% | 4 | 1,531 | 28.20% |
| ADI241018P00232500 | 2024-10-11 2:40PM EDT | 232.50 | 3.12 | 2.80 | 3.10 | -1.48 | -32.17% | 58 | 75 | 27.54% |
| ADI241018P00235000 | 2024-10-11 3:35PM EDT | 235.00 | 4.00 | 4.00 | 4.40 | -1.00 | -20.00% | 37 | 250 | 26.89% |
| ADI241018P00237500 | 2024-10-11 9:47AM EDT | 237.50 | 7.60 | 4.30 | 6.00 | -2.00 | -20.83% | 1 | 19 | 26.20% |
| ADI241018P00240000 | 2024-10-11 12:29PM EDT | 240.00 | 7.40 | 7.50 | 9.30 | -2.70 | -26.73% | 10 | 48 | 40.77% |
| ADI241018P00242500 | 2024-09-27 2:26PM EDT | 242.50 | 12.20 | 9.60 | 11.40 | 0.00 | - | 1 | 4 | 42.99% |
© 2024 Yahoo. All rights reserved.