Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240419C00160000 | 2024-02-20 11:42AM EDT | 160.00 | 28.90 | 33.90 | 37.50 | 0.00 | - | 18 | 13 | 520.07% |
| ADI240419C00165000 | 2024-03-25 3:16PM EDT | 165.00 | 26.98 | 21.50 | 23.20 | 0.00 | - | 1 | 2 | 177.15% |
| ADI240419C00170000 | 2024-04-04 11:46AM EDT | 170.00 | 28.27 | 16.20 | 18.10 | 0.00 | - | 1 | 8 | 138.48% |
| ADI240419C00175000 | 2024-04-18 3:45PM EDT | 175.00 | 13.16 | 10.60 | 13.00 | -3.74 | -22.13% | 1 | 17 | 100.78% |
| ADI240419C00180000 | 2024-04-18 1:55PM EDT | 180.00 | 7.54 | 5.80 | 8.20 | -2.87 | -27.57% | 3 | 80 | 78.32% |
| ADI240419C00182500 | 2024-04-10 3:50PM EDT | 182.50 | 15.10 | 4.20 | 5.50 | 0.00 | - | 1 | 2 | 52.34% |
| ADI240419C00185000 | 2024-04-18 9:33AM EDT | 185.00 | 3.40 | 2.75 | 3.20 | -4.70 | -58.02% | 4 | 155 | 40.82% |
| ADI240419C00187500 | 2024-04-18 12:36PM EDT | 187.50 | 1.55 | 1.25 | 1.45 | -4.36 | -73.77% | 7 | 69 | 35.99% |
| ADI240419C00190000 | 2024-04-18 3:02PM EDT | 190.00 | 0.55 | 0.35 | 0.55 | -2.05 | -78.85% | 48 | 584 | 36.77% |
| ADI240419C00192500 | 2024-04-18 2:37PM EDT | 192.50 | 0.15 | 0.05 | 0.15 | -0.75 | -83.33% | 30 | 155 | 36.72% |
| ADI240419C00195000 | 2024-04-18 12:22PM EDT | 195.00 | 0.11 | 0.00 | 0.10 | -0.44 | -80.00% | 27 | 1,298 | 45.61% |
| ADI240419C00197500 | 2024-04-18 3:19PM EDT | 197.50 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 12 | 271 | 50.59% |
| ADI240419C00200000 | 2024-04-18 3:29PM EDT | 200.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 25 | 1,908 | 54.69% |
| ADI240419C00202500 | 2024-04-18 3:20PM EDT | 202.50 | 0.03 | 0.00 | 0.20 | -0.27 | -90.00% | 2 | 281 | 78.91% |
| ADI240419C00205000 | 2024-04-16 3:45PM EDT | 205.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 307 | 542 | 153.71% |
| ADI240419C00207500 | 2024-04-16 11:28AM EDT | 207.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 50 | 81.25% |
| ADI240419C00210000 | 2024-04-18 12:24PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 4 | 5,734 | 89.84% |
| ADI240419C00212500 | 2024-04-10 10:46AM EDT | 212.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 121 | 97.66% |
| ADI240419C00215000 | 2024-04-10 9:55AM EDT | 215.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 5 | 213 | 106.25% |
| ADI240419C00217500 | 2024-04-01 10:00AM EDT | 217.50 | 0.35 | 0.00 | 0.35 | 0.00 | - | - | 6 | 149.02% |
| ADI240419C00220000 | 2024-04-16 2:04PM EDT | 220.00 | 0.03 | 0.00 | 1.30 | 0.00 | - | 1 | 440 | 204.30% |
| ADI240419C00225000 | 2024-04-10 9:30AM EDT | 225.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 9 | 227.73% |
| ADI240419C00230000 | 2024-04-15 11:08AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 233 | 150.00% |
| ADI240419C00240000 | 2024-04-09 2:15PM EDT | 240.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 79 | 178.13% |
| ADI240419C00250000 | 2024-03-18 3:14PM EDT | 250.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 225 | 356.25% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240419P00095000 | 2024-01-10 1:27PM EDT | 95.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | - | 2 | 600.78% |
| ADI240419P00100000 | 2024-02-21 1:51PM EDT | 100.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | - | 1 | 583.59% |
| ADI240419P00140000 | 2024-03-13 10:49AM EDT | 140.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 289.45% |
| ADI240419P00145000 | 2024-03-21 9:39AM EDT | 145.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 313.48% |
| ADI240419P00150000 | 2024-03-04 11:09AM EDT | 150.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 167.19% |
| ADI240419P00155000 | 2024-03-28 1:00PM EDT | 155.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 2 | 23 | 267.58% |
| ADI240419P00160000 | 2024-03-13 10:40AM EDT | 160.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 5 | 16 | 173.05% |
| ADI240419P00165000 | 2024-04-09 2:15PM EDT | 165.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 101.56% |
| ADI240419P00167500 | 2024-03-20 1:42PM EDT | 167.50 | 0.30 | 0.00 | 1.35 | 0.00 | - | 9 | 44 | 164.65% |
| ADI240419P00170000 | 2024-04-12 3:58PM EDT | 170.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 202 | 148.24% |
| ADI240419P00172500 | 2024-03-25 10:21AM EDT | 172.50 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 131.84% |
| ADI240419P00175000 | 2024-04-18 1:30PM EDT | 175.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 5,045 | 59.38% |
| ADI240419P00177500 | 2024-04-17 9:30AM EDT | 177.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 46 | 76.17% |
| ADI240419P00180000 | 2024-04-18 12:49PM EDT | 180.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 6 | 1,226 | 48.24% |
| ADI240419P00182500 | 2024-04-18 10:11AM EDT | 182.50 | 0.18 | 0.05 | 0.15 | -0.42 | -70.00% | 2 | 1,151 | 38.57% |
| ADI240419P00185000 | 2024-04-18 3:55PM EDT | 185.00 | 0.45 | 0.35 | 0.50 | -0.05 | -10.00% | 13 | 1,895 | 36.91% |
| ADI240419P00187500 | 2024-04-18 3:54PM EDT | 187.50 | 1.30 | 1.15 | 1.35 | +0.40 | +44.44% | 38 | 373 | 35.50% |
| ADI240419P00190000 | 2024-04-18 3:16PM EDT | 190.00 | 2.67 | 2.70 | 3.00 | +0.82 | +44.32% | 129 | 1,043 | 37.70% |
| ADI240419P00192500 | 2024-04-18 3:23PM EDT | 192.50 | 4.76 | 4.40 | 6.70 | +1.06 | +28.65% | 7 | 180 | 57.96% |
| ADI240419P00195000 | 2024-04-18 12:30PM EDT | 195.00 | 5.70 | 7.10 | 8.20 | +1.03 | +22.06% | 125 | 1,006 | 55.27% |
| ADI240419P00197500 | 2024-04-18 10:27AM EDT | 197.50 | 9.76 | 9.50 | 10.50 | +2.06 | +26.75% | 7 | 131 | 54.88% |
| ADI240419P00200000 | 2024-04-17 2:50PM EDT | 200.00 | 9.50 | 12.00 | 14.30 | 0.00 | - | 4 | 134 | 109.28% |
| ADI240419P00202500 | 2024-04-16 3:30PM EDT | 202.50 | 10.18 | 13.50 | 15.40 | 0.00 | - | 2 | 1 | 109.96% |
| ADI240419P00205000 | 2024-04-17 3:30PM EDT | 205.00 | 14.60 | 16.80 | 19.00 | 0.00 | - | 4 | 42 | 122.75% |
| ADI240419P00210000 | 2024-04-17 3:30PM EDT | 210.00 | 19.60 | 20.60 | 23.30 | 0.00 | - | 4 | 0 | 171.19% |
© 2024 Yahoo. All rights reserved.