Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240719C00120000 | 2024-04-26 1:19PM EDT | 120.00 | 82.18 | 80.70 | 84.40 | +9.03 | +12.34% | 1 | 1 | 59.57% |
| ADI240719C00150000 | 2024-02-20 1:05PM EDT | 150.00 | 41.10 | 45.60 | 49.00 | 0.00 | - | - | 1 | 0.00% |
| ADI240719C00155000 | 2024-04-18 3:04PM EDT | 155.00 | 35.61 | 46.60 | 50.30 | 0.00 | - | 1 | 13 | 52.70% |
| ADI240719C00160000 | 2024-04-02 11:18AM EDT | 160.00 | 36.80 | 41.80 | 45.40 | 0.00 | - | 5 | 8 | 48.62% |
| ADI240719C00165000 | 2024-04-18 3:04PM EDT | 165.00 | 27.33 | 37.90 | 39.80 | 0.00 | - | 1 | 10 | 41.25% |
| ADI240719C00170000 | 2024-04-25 10:42AM EDT | 170.00 | 30.20 | 32.60 | 36.00 | 0.00 | - | 2 | 3 | 42.14% |
| ADI240719C00175000 | 2024-04-24 2:05PM EDT | 175.00 | 25.50 | 28.50 | 31.90 | 0.00 | - | 1 | 129 | 40.92% |
| ADI240719C00180000 | 2024-04-16 3:30PM EDT | 180.00 | 19.40 | 25.60 | 26.60 | 0.00 | - | 32 | 73 | 35.04% |
| ADI240719C00185000 | 2024-04-24 9:33AM EDT | 185.00 | 19.00 | 21.80 | 23.60 | 0.00 | - | 1 | 84 | 36.59% |
| ADI240719C00190000 | 2024-04-26 3:57PM EDT | 190.00 | 18.50 | 18.20 | 19.00 | +3.50 | +23.33% | 3 | 91 | 32.44% |
| ADI240719C00195000 | 2024-04-25 11:51AM EDT | 195.00 | 15.00 | 14.90 | 16.40 | +3.90 | +35.14% | 3 | 267 | 33.43% |
| ADI240719C00200000 | 2024-04-26 3:42PM EDT | 200.00 | 12.20 | 11.90 | 12.30 | +2.69 | +28.29% | 10 | 345 | 29.54% |
| ADI240719C00210000 | 2024-04-26 2:36PM EDT | 210.00 | 7.48 | 7.20 | 7.50 | +1.88 | +33.57% | 44 | 900 | 28.23% |
| ADI240719C00220000 | 2024-04-26 2:13PM EDT | 220.00 | 4.20 | 3.90 | 4.30 | +1.16 | +38.16% | 11 | 415 | 27.57% |
| ADI240719C00230000 | 2024-04-26 2:48PM EDT | 230.00 | 2.20 | 2.05 | 2.30 | +0.50 | +29.41% | 92 | 354 | 27.12% |
| ADI240719C00240000 | 2024-04-26 2:36PM EDT | 240.00 | 1.08 | 0.90 | 1.15 | +0.23 | +27.06% | 37 | 1,349 | 26.81% |
| ADI240719C00250000 | 2024-04-15 2:42PM EDT | 250.00 | 0.40 | 0.40 | 0.55 | 0.00 | - | 14 | 118 | 26.66% |
| ADI240719C00260000 | 2024-04-15 9:30AM EDT | 260.00 | 0.24 | 0.15 | 0.30 | 0.00 | - | 1 | 282 | 27.34% |
| ADI240719C00280000 | 2024-04-08 1:08PM EDT | 280.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 192 | 31.79% |
| ADI240719C00290000 | 2024-03-11 11:01AM EDT | 290.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 34.62% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240719P00130000 | 2024-02-22 4:40PM EDT | 130.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | - | 1 | 47.31% |
| ADI240719P00135000 | 2024-03-25 11:37AM EDT | 135.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 2 | 3 | 40.14% |
| ADI240719P00140000 | 2024-02-01 1:48PM EDT | 140.00 | 1.15 | 0.40 | 0.65 | 0.00 | - | - | 1 | 45.07% |
| ADI240719P00150000 | 2024-03-28 2:46PM EDT | 150.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 1 | 273 | 33.69% |
| ADI240719P00155000 | 2024-04-10 2:19PM EDT | 155.00 | 0.90 | 0.35 | 0.50 | 0.00 | - | 4 | 8 | 32.62% |
| ADI240719P00160000 | 2024-04-25 3:36PM EDT | 160.00 | 0.75 | 0.50 | 0.65 | 0.00 | - | 2 | 73 | 30.98% |
| ADI240719P00165000 | 2024-04-24 9:31AM EDT | 165.00 | 1.05 | 0.75 | 0.95 | 0.00 | - | 1 | 190 | 30.18% |
| ADI240719P00170000 | 2024-04-25 11:00AM EDT | 170.00 | 1.95 | 1.15 | 1.35 | 0.00 | - | 5 | 84 | 29.29% |
| ADI240719P00175000 | 2024-04-25 2:50PM EDT | 175.00 | 1.88 | 1.60 | 2.05 | -0.67 | -26.27% | 1 | 91 | 29.16% |
| ADI240719P00180000 | 2024-04-25 2:21PM EDT | 180.00 | 3.30 | 2.40 | 2.75 | 0.00 | - | 5 | 256 | 28.07% |
| ADI240719P00185000 | 2024-04-26 12:03PM EDT | 185.00 | 4.00 | 3.50 | 3.80 | -0.50 | -11.11% | 1 | 277 | 27.47% |
| ADI240719P00190000 | 2024-04-26 11:25AM EDT | 190.00 | 5.30 | 4.80 | 5.20 | -1.20 | -18.46% | 8 | 428 | 27.05% |
| ADI240719P00195000 | 2024-04-26 3:33PM EDT | 195.00 | 6.60 | 6.50 | 6.90 | -1.25 | -15.92% | 50 | 215 | 26.51% |
| ADI240719P00200000 | 2024-04-26 3:35PM EDT | 200.00 | 8.69 | 8.40 | 8.90 | -2.31 | -21.00% | 43 | 329 | 25.79% |
| ADI240719P00210000 | 2024-04-26 1:09PM EDT | 210.00 | 14.30 | 13.80 | 14.20 | -1.24 | -7.98% | 59 | 36 | 24.67% |
| ADI240719P00230000 | 2024-02-06 4:23PM EDT | 230.00 | 40.50 | 32.80 | 34.80 | 0.00 | - | - | 1 | 42.22% |
© 2024 Yahoo. All rights reserved.