Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:09PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240531C00155000 | 2024-04-12 11:28AM EDT | 155.00 | 41.07 | 44.80 | 48.10 | 0.00 | - | 1 | 1 | 56.64% |
| ADI240531C00185000 | 2024-04-22 11:25AM EDT | 185.00 | 7.50 | 17.10 | 19.20 | 0.00 | - | 2 | 4 | 42.44% |
| ADI240531C00190000 | 2024-04-24 10:07AM EDT | 190.00 | 14.00 | 13.20 | 13.70 | 0.00 | - | 1 | 32 | 31.82% |
| ADI240531C00195000 | 2024-04-30 1:24PM EDT | 195.00 | 10.90 | 8.90 | 10.10 | 0.00 | - | 12 | 66 | 30.52% |
| ADI240531C00200000 | 2024-05-02 11:40AM EDT | 200.00 | 4.22 | 6.70 | 7.00 | 0.00 | - | 2 | 40 | 29.19% |
| ADI240531C00205000 | 2024-04-30 12:51PM EDT | 205.00 | 5.10 | 4.30 | 4.60 | 0.00 | - | 8 | 29 | 28.37% |
| ADI240531C00210000 | 2024-04-30 12:51PM EDT | 210.00 | 3.35 | 2.70 | 2.90 | 0.00 | - | 12 | 39 | 28.05% |
| ADI240531C00215000 | 2024-05-01 3:53PM EDT | 215.00 | 1.00 | 1.55 | 1.75 | 0.00 | - | 1 | 826 | 27.94% |
| ADI240531C00220000 | 2024-04-26 3:27PM EDT | 220.00 | 1.55 | 0.85 | 1.05 | 0.00 | - | 4 | 4 | 28.25% |
| ADI240531C00225000 | 2024-04-24 12:38PM EDT | 225.00 | 0.62 | 0.45 | 0.55 | 0.00 | - | - | 1 | 27.86% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240531P00165000 | 2024-04-19 12:06PM EDT | 165.00 | 1.50 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 37.89% |
| ADI240531P00175000 | 2024-04-24 12:12PM EDT | 175.00 | 0.90 | 0.30 | 0.45 | 0.00 | - | 2 | 47 | 31.74% |
| ADI240531P00180000 | 2024-05-01 10:55AM EDT | 180.00 | 1.35 | 0.65 | 0.75 | 0.00 | - | 4 | 62 | 30.12% |
| ADI240531P00185000 | 2024-04-29 12:38PM EDT | 185.00 | 1.20 | 1.15 | 1.30 | 0.00 | - | 1 | 9 | 28.99% |
| ADI240531P00190000 | 2024-05-01 12:06PM EDT | 190.00 | 4.20 | 2.05 | 2.20 | 0.00 | - | 1 | 57 | 28.04% |
| ADI240531P00195000 | 2024-05-03 11:34AM EDT | 195.00 | 3.60 | 3.40 | 3.80 | -2.00 | -35.71% | 453 | 117 | 28.27% |
| ADI240531P00200000 | 2024-05-02 1:06PM EDT | 200.00 | 8.80 | 5.30 | 5.60 | 0.00 | - | 18 | 146 | 26.66% |
| ADI240531P00205000 | 2024-05-03 10:16AM EDT | 205.00 | 8.40 | 8.00 | 8.40 | +0.50 | +6.33% | 20 | 126 | 26.70% |
| ADI240531P00210000 | 2024-04-24 10:52AM EDT | 210.00 | 12.80 | 11.20 | 12.10 | 0.00 | - | 5 | 7 | 28.22% |
© 2024 Yahoo. All rights reserved.