Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240920C00140000 | 2024-02-21 4:29PM EDT | 140.00 | 56.20 | 54.70 | 58.60 | 0.00 | - | - | 15 | 0.00% |
| ADI240920C00145000 | 2024-02-21 3:53PM EDT | 145.00 | 50.80 | 50.40 | 53.30 | 0.00 | - | - | 2 | 0.00% |
| ADI240920C00155000 | 2024-02-21 11:11AM EDT | 155.00 | 43.50 | 42.00 | 45.20 | 0.00 | - | - | 1 | 0.00% |
| ADI240920C00160000 | 2024-02-21 11:13AM EDT | 160.00 | 40.00 | 38.60 | 39.80 | 0.00 | - | - | 2 | 0.00% |
| ADI240920C00165000 | 2024-03-14 3:05PM EDT | 165.00 | 37.43 | 32.80 | 34.10 | 0.00 | - | 21 | 43 | 0.00% |
| ADI240920C00170000 | 2024-03-18 3:50PM EDT | 170.00 | 30.30 | 25.80 | 28.00 | 0.00 | - | 2 | 27 | 0.00% |
| ADI240920C00175000 | 2024-04-19 12:08PM EDT | 175.00 | 20.64 | 32.90 | 34.50 | 0.00 | - | 123 | 427 | 37.59% |
| ADI240920C00180000 | 2024-04-19 11:15AM EDT | 180.00 | 19.10 | 29.00 | 31.00 | 0.00 | - | 1 | 151 | 37.16% |
| ADI240920C00185000 | 2024-04-15 1:52PM EDT | 185.00 | 18.40 | 25.40 | 26.00 | 0.00 | - | - | 1 | 32.97% |
| ADI240920C00190000 | 2024-04-26 1:45PM EDT | 190.00 | 22.30 | 20.90 | 23.30 | +7.90 | +54.86% | 6 | 352 | 33.59% |
| ADI240920C00195000 | 2024-04-24 3:54PM EDT | 195.00 | 15.80 | 19.00 | 21.00 | 0.00 | - | 2 | 543 | 34.47% |
| ADI240920C00200000 | 2024-04-26 3:47PM EDT | 200.00 | 16.20 | 16.20 | 16.60 | +1.70 | +11.72% | 32 | 435 | 30.69% |
| ADI240920C00210000 | 2024-04-26 10:24AM EDT | 210.00 | 11.70 | 11.40 | 11.80 | +2.70 | +30.00% | 32 | 518 | 29.73% |
| ADI240920C00220000 | 2024-04-26 2:34PM EDT | 220.00 | 7.90 | 7.70 | 8.10 | +1.40 | +21.54% | 7 | 395 | 29.02% |
| ADI240920C00230000 | 2024-04-25 10:39AM EDT | 230.00 | 4.10 | 5.00 | 5.30 | 0.00 | - | 6 | 304 | 28.29% |
| ADI240920C00240000 | 2024-04-12 11:27AM EDT | 240.00 | 2.56 | 3.00 | 3.40 | 0.00 | - | 5 | 305 | 27.89% |
| ADI240920C00250000 | 2024-04-24 9:48AM EDT | 250.00 | 1.75 | 1.85 | 2.05 | 0.00 | - | 1 | 356 | 27.33% |
| ADI240920C00260000 | 2024-04-12 10:05AM EDT | 260.00 | 1.05 | 1.10 | 1.20 | 0.00 | - | 25 | 57 | 26.91% |
| ADI240920C00270000 | 2024-04-24 12:14PM EDT | 270.00 | 0.50 | 0.60 | 0.75 | 0.00 | - | 1 | 62 | 27.06% |
| ADI240920C00280000 | 2024-03-14 11:41AM EDT | 280.00 | 0.58 | 0.25 | 0.45 | 0.00 | - | 1 | 0 | 27.08% |
| ADI240920C00290000 | 2024-02-12 12:01PM EDT | 290.00 | 0.40 | 0.35 | 0.65 | 0.00 | - | - | 4 | 31.31% |
| ADI240920C00300000 | 2024-02-09 1:49PM EDT | 300.00 | 0.35 | 0.00 | 0.80 | 0.00 | - | - | 7 | 34.89% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240920P00110000 | 2024-03-15 9:30AM EDT | 110.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | - | 1 | 46.14% |
| ADI240920P00115000 | 2024-04-17 9:30AM EDT | 115.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | - | 1 | 57.01% |
| ADI240920P00120000 | 2024-04-12 12:33PM EDT | 120.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 40.19% |
| ADI240920P00125000 | 2024-04-24 10:15AM EDT | 125.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 2 | 2 | 38.31% |
| ADI240920P00130000 | 2024-02-27 3:12PM EDT | 130.00 | 0.95 | 0.25 | 0.50 | 0.00 | - | 96 | 96 | 37.77% |
| ADI240920P00135000 | 2024-02-22 10:30AM EDT | 135.00 | 1.00 | 0.55 | 0.80 | 0.00 | - | 2 | 8 | 38.21% |
| ADI240920P00140000 | 2024-04-23 2:30PM EDT | 140.00 | 0.86 | 0.45 | 0.65 | 0.00 | - | 45 | 60 | 33.86% |
| ADI240920P00145000 | 2024-04-23 2:30PM EDT | 145.00 | 1.15 | 0.60 | 0.85 | 0.00 | - | 50 | 52 | 32.89% |
| ADI240920P00150000 | 2024-04-17 1:06PM EDT | 150.00 | 1.92 | 0.90 | 1.05 | 0.00 | - | 2 | 74 | 31.54% |
| ADI240920P00155000 | 2024-04-24 9:58AM EDT | 155.00 | 1.40 | 1.25 | 1.40 | 0.00 | - | 2 | 433 | 30.82% |
| ADI240920P00160000 | 2024-04-16 11:56AM EDT | 160.00 | 2.97 | 1.70 | 1.85 | 0.00 | - | 1 | 35 | 30.13% |
| ADI240920P00165000 | 2024-04-23 10:50AM EDT | 165.00 | 4.00 | 2.25 | 2.45 | 0.00 | - | 8 | 66 | 29.57% |
| ADI240920P00170000 | 2024-04-23 10:43AM EDT | 170.00 | 5.10 | 2.95 | 3.20 | 0.00 | - | 10 | 107 | 29.02% |
| ADI240920P00175000 | 2024-04-26 10:22AM EDT | 175.00 | 4.00 | 3.80 | 4.10 | -2.60 | -39.39% | 6 | 96 | 28.41% |
| ADI240920P00180000 | 2024-04-26 10:37AM EDT | 180.00 | 5.20 | 4.90 | 5.20 | -0.90 | -14.75% | 10 | 64 | 27.83% |
| ADI240920P00185000 | 2024-04-26 10:34AM EDT | 185.00 | 6.60 | 6.00 | 6.50 | -0.60 | -8.33% | 6 | 194 | 27.20% |
| ADI240920P00190000 | 2024-04-26 12:58PM EDT | 190.00 | 8.06 | 7.80 | 8.10 | -0.94 | -10.44% | 111 | 367 | 26.72% |
| ADI240920P00195000 | 2024-04-26 3:33PM EDT | 195.00 | 9.70 | 9.60 | 10.10 | -2.80 | -22.40% | 27 | 219 | 26.50% |
| ADI240920P00200000 | 2024-04-26 3:33PM EDT | 200.00 | 11.80 | 11.50 | 12.10 | -1.50 | -11.28% | 56 | 379 | 25.71% |
| ADI240920P00210000 | 2024-04-26 3:31PM EDT | 210.00 | 16.90 | 16.60 | 17.30 | -4.60 | -21.40% | 7 | 104 | 24.75% |
| ADI240920P00220000 | 2024-04-15 12:59PM EDT | 220.00 | 30.50 | 21.70 | 23.80 | 0.00 | - | - | 1 | 24.05% |
| ADI240920P00230000 | 2023-12-28 1:17PM EDT | 230.00 | 32.64 | 37.10 | 38.40 | 0.00 | - | - | 1 | 39.58% |
| ADI240920P00270000 | 2024-02-13 11:07AM EDT | 270.00 | 84.19 | 73.70 | 77.70 | 0.00 | - | 1 | 0 | 51.28% |
© 2024 Yahoo. All rights reserved.