Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510C00170000 | 2024-04-19 3:25PM EDT | 170.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADI240510C00180000 | 2024-04-29 10:10AM EDT | 180.00 | 22.96 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADI240510C00182500 | 2024-04-23 9:45AM EDT | 182.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADI240510C00185000 | 2024-04-24 10:23AM EDT | 185.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| ADI240510C00187500 | 2024-04-22 3:39PM EDT | 187.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ADI240510C00190000 | 2024-04-24 10:24AM EDT | 190.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.00% |
| ADI240510C00192500 | 2024-04-24 3:04PM EDT | 192.50 | 6.49 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADI240510C00195000 | 2024-04-26 3:26PM EDT | 195.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 10 | 341 | 0.00% |
| ADI240510C00197500 | 2024-04-30 3:55PM EDT | 197.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 72 | 0.00% |
| ADI240510C00200000 | 2024-04-30 3:15PM EDT | 200.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 8 | 65 | 0.00% |
| ADI240510C00202500 | 2024-04-30 12:15PM EDT | 202.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 1.56% |
| ADI240510C00205000 | 2024-04-30 12:35PM EDT | 205.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 11 | 184 | 3.13% |
| ADI240510C00207500 | 2024-04-30 10:54AM EDT | 207.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 6.25% |
| ADI240510C00210000 | 2024-04-30 3:00PM EDT | 210.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 21 | 185 | 6.25% |
| ADI240510C00212500 | 2024-04-30 12:48PM EDT | 212.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| ADI240510C00215000 | 2024-04-30 11:27AM EDT | 215.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 31 | 165 | 12.50% |
| ADI240510C00220000 | 2024-04-25 10:30AM EDT | 220.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 12.50% |
| ADI240510C00225000 | 2024-04-05 3:57PM EDT | 225.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 43 | 43 | 12.50% |
| ADI240510C00230000 | 2024-04-25 11:18AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| ADI240510C00235000 | 2024-04-09 3:26PM EDT | 235.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 14 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510P00165000 | 2024-04-24 9:32AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 25.00% |
| ADI240510P00170000 | 2024-04-29 2:48PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 53 | 25.00% |
| ADI240510P00175000 | 2024-04-26 9:30AM EDT | 175.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
| ADI240510P00180000 | 2024-04-30 10:19AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| ADI240510P00182500 | 2024-04-29 9:52AM EDT | 182.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ADI240510P00185000 | 2024-04-29 12:20PM EDT | 185.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 21 | 33 | 12.50% |
| ADI240510P00190000 | 2024-04-29 3:17PM EDT | 190.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 6.25% |
| ADI240510P00192500 | 2024-04-30 10:54AM EDT | 192.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 6.25% |
| ADI240510P00195000 | 2024-04-30 3:05PM EDT | 195.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 66 | 242 | 3.13% |
| ADI240510P00197500 | 2024-04-30 11:35AM EDT | 197.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 3.13% |
| ADI240510P00200000 | 2024-04-30 3:54PM EDT | 200.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 15 | 198 | 0.78% |
| ADI240510P00202500 | 2024-04-30 12:03PM EDT | 202.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 16 | 89 | 0.00% |
© 2024 Yahoo. All rights reserved.