Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:16PM EST. Market open.
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI220128C00145000 | 2022-01-26 10:14AM EST | 145.00 | 17.34 | 9.50 | 11.90 | 0.00 | - | 4 | 4 | 106.06% |
| ADI220128C00149000 | 2022-01-25 3:58PM EST | 149.00 | 11.00 | 6.00 | 7.40 | 0.00 | - | 5 | 5 | 77.10% |
| ADI220128C00150000 | 2022-01-26 9:33AM EST | 150.00 | 10.20 | 5.10 | 6.60 | 0.00 | - | 10 | 14 | 73.24% |
| ADI220128C00152500 | 2022-01-26 9:45AM EST | 152.50 | 8.10 | 3.30 | 3.90 | 0.00 | - | 10 | 10 | 58.01% |
| ADI220128C00155000 | 2022-01-27 1:35PM EST | 155.00 | 2.11 | 1.70 | 1.95 | -5.37 | -71.79% | 4 | 20 | 50.39% |
| ADI220128C00157500 | 2022-01-27 1:33PM EST | 157.50 | 1.10 | 0.90 | 1.10 | -6.80 | -86.08% | 18 | 43 | 51.66% |
| ADI220128C00160000 | 2022-01-27 1:09PM EST | 160.00 | 0.50 | 0.30 | 0.65 | -4.40 | -89.80% | 12 | 41 | 55.18% |
| ADI220128C00162500 | 2022-01-27 1:07PM EST | 162.50 | 0.29 | 0.20 | 0.45 | -1.16 | -80.00% | 2 | 272 | 55.86% |
| ADI220128C00165000 | 2022-01-27 12:26PM EST | 165.00 | 0.20 | 0.10 | 0.30 | -0.57 | -74.03% | 14 | 129 | 59.96% |
| ADI220128C00167500 | 2022-01-27 11:37AM EST | 167.50 | 0.15 | 0.00 | 0.95 | 0.00 | - | 2 | 98 | 86.13% |
| ADI220128C00170000 | 2022-01-26 12:42PM EST | 170.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 309 | 25.00% |
| ADI220128C00172500 | 2022-01-24 3:59PM EST | 172.50 | 0.50 | 0.00 | 1.50 | 0.00 | - | 2 | 204 | 121.39% |
| ADI220128C00175000 | 2022-01-24 11:37AM EST | 175.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 8 | 106 | 132.23% |
| ADI220128C00177500 | 2022-01-19 10:24AM EST | 177.50 | 0.50 | 0.00 | 0.95 | 0.00 | - | - | 13 | 127.73% |
| ADI220128C00180000 | 2022-01-26 11:15AM EST | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 369 | 50.00% |
| ADI220128C00182500 | 2022-01-26 12:30PM EST | 182.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 67 | 114.45% |
| ADI220128C00185000 | 2022-01-20 1:49PM EST | 185.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 148.05% |
| ADI220128C00190000 | 2022-01-05 11:38AM EST | 190.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 6 | 34 | 186.43% |
| ADI220128C00195000 | 2021-12-13 12:09AM EST | 195.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADI220128C00210000 | 2021-12-13 12:09AM EST | 210.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI220128P00120000 | 2022-01-25 2:50PM EST | 120.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 9 | 13 | 165.63% |
| ADI220128P00125000 | 2022-01-25 1:15PM EST | 125.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | - | 4 | 157.03% |
| ADI220128P00130000 | 2022-01-27 10:01AM EST | 130.00 | 0.05 | 0.00 | 0.35 | -0.42 | -89.36% | 6 | 29 | 126.37% |
| ADI220128P00133000 | 2022-01-25 12:18PM EST | 133.00 | 0.25 | 0.00 | 1.75 | 0.00 | - | - | 1 | 161.13% |
| ADI220128P00135000 | 2022-01-20 11:36AM EST | 135.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 120.12% |
| ADI220128P00140000 | 2022-01-24 2:51PM EST | 140.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 4 | 9 | 113.09% |
| ADI220128P00144000 | 2022-01-25 9:41AM EST | 144.00 | 0.55 | 0.15 | 0.35 | 0.00 | - | - | 1 | 65.23% |
| ADI220128P00145000 | 2022-01-26 9:52AM EST | 145.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 4 | 22 | 60.16% |
| ADI220128P00146000 | 2022-01-25 10:13AM EST | 146.00 | 1.10 | 0.10 | 0.65 | 0.00 | - | - | 1 | 61.43% |
| ADI220128P00147000 | 2022-01-25 12:06PM EST | 147.00 | 1.00 | 0.10 | 0.45 | 0.00 | - | - | 1 | 51.17% |
| ADI220128P00149000 | 2022-01-25 3:53PM EST | 149.00 | 1.40 | 0.25 | 0.90 | 0.00 | - | - | 8 | 51.66% |
| ADI220128P00150000 | 2022-01-27 12:39PM EST | 150.00 | 0.32 | 0.40 | 0.95 | -0.28 | -46.67% | 4 | 74 | 56.30% |
| ADI220128P00152500 | 2022-01-27 12:46PM EST | 152.50 | 0.70 | 0.60 | 1.25 | -0.40 | -36.36% | 1 | 125 | 44.34% |
| ADI220128P00155000 | 2022-01-26 10:00AM EST | 155.00 | 0.70 | 1.50 | 2.10 | 0.00 | - | 20 | 76 | 37.33% |
| ADI220128P00157500 | 2022-01-27 12:52PM EST | 157.50 | 2.52 | 2.95 | 3.90 | +1.27 | +101.60% | 8 | 195 | 40.09% |
| ADI220128P00160000 | 2022-01-26 9:47AM EST | 160.00 | 2.90 | 5.00 | 5.90 | 0.00 | - | 1 | 48 | 35.84% |
| ADI220128P00162500 | 2022-01-27 12:54PM EST | 162.50 | 6.32 | 6.80 | 8.50 | +0.77 | +13.87% | 3 | 200 | 52.64% |
| ADI220128P00165000 | 2022-01-27 2:56PM EST | 165.00 | 9.82 | 9.30 | 10.50 | -1.15 | -10.48% | 5 | 710 | 0.00% |
| ADI220128P00167500 | 2022-01-24 12:17PM EST | 167.50 | 15.48 | 11.10 | 13.50 | 0.00 | - | 2 | 59 | 74.22% |
| ADI220128P00170000 | 2022-01-27 2:56PM EST | 170.00 | 16.36 | 13.90 | 16.00 | +2.36 | +16.86% | 5 | 76 | 84.38% |
| ADI220128P00172500 | 2022-01-12 2:33PM EST | 172.50 | 3.20 | 16.20 | 18.70 | 0.00 | - | - | 1 | 106.84% |
| ADI220128P00175000 | 2022-01-20 1:44PM EST | 175.00 | 10.30 | 18.40 | 21.10 | 0.00 | - | 1 | 45 | 110.74% |
| ADI220128P00180000 | 2022-01-21 1:30PM EST | 180.00 | 19.45 | 22.90 | 26.90 | 0.00 | - | 4 | 4 | 172.02% |
| ADI220128P00185000 | 2022-01-20 9:59AM EST | 185.00 | 21.22 | 28.00 | 32.00 | 0.00 | - | 1 | 0 | 197.27% |
| ADI220128P00190000 | 2022-01-24 1:46PM EST | 190.00 | 33.90 | 32.80 | 37.30 | 0.00 | - | 2 | 0 | 230.27% |
© 2022 Yahoo. All rights reserved.
