Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230203C00157500 | 2023-01-20 10:56AM EST | 157.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ADI230203C00160000 | 2023-01-31 1:25PM EST | 160.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI230203C00162500 | 2023-02-01 12:19PM EST | 162.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI230203C00165000 | 2023-02-01 1:58PM EST | 165.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADI230203C00167500 | 2023-02-01 3:00PM EST | 167.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| ADI230203C00170000 | 2023-02-01 3:40PM EST | 170.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| ADI230203C00172500 | 2023-02-01 3:54PM EST | 172.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| ADI230203C00175000 | 2023-02-01 3:54PM EST | 175.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| ADI230203C00177500 | 2023-02-01 3:55PM EST | 177.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 1.56% |
| ADI230203C00180000 | 2023-02-01 3:59PM EST | 180.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 6.25% |
| ADI230203C00182500 | 2023-02-01 3:15PM EST | 182.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADI230203C00185000 | 2023-02-01 2:08PM EST | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI230203C00190000 | 2023-01-11 12:19PM EST | 190.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230203P00115000 | 2023-01-03 2:01PM EST | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADI230203P00130000 | 2023-01-05 3:44PM EST | 130.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADI230203P00140000 | 2023-01-19 1:11PM EST | 140.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADI230203P00142000 | 2023-01-24 11:31AM EST | 142.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADI230203P00144000 | 2023-01-23 10:03AM EST | 144.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADI230203P00145000 | 2023-01-26 3:14PM EST | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADI230203P00147000 | 2023-01-25 1:04PM EST | 147.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADI230203P00149000 | 2023-02-01 2:39PM EST | 149.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADI230203P00150000 | 2023-01-31 10:13AM EST | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ADI230203P00152500 | 2023-02-01 9:40AM EST | 152.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADI230203P00155000 | 2023-02-01 12:29PM EST | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ADI230203P00157500 | 2023-02-01 3:08PM EST | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ADI230203P00160000 | 2023-02-01 2:39PM EST | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ADI230203P00162500 | 2023-02-01 2:51PM EST | 162.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| ADI230203P00165000 | 2023-02-01 3:41PM EST | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ADI230203P00167500 | 2023-02-01 3:43PM EST | 167.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ADI230203P00170000 | 2023-02-01 3:45PM EST | 170.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADI230203P00172500 | 2023-02-01 3:43PM EST | 172.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| ADI230203P00175000 | 2023-02-01 3:54PM EST | 175.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| ADI230203P00177500 | 2023-02-01 3:54PM EST | 177.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
