Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503C00172500 | 2024-04-19 3:25PM EDT | 172.50 | 12.20 | 29.50 | 30.80 | 0.00 | - | 1 | 1 | 101.95% |
| ADI240503C00180000 | 2024-04-18 12:36PM EDT | 180.00 | 11.40 | 22.00 | 22.80 | 0.00 | - | 5 | 6 | 70.70% |
| ADI240503C00182500 | 2024-04-26 9:56AM EDT | 182.50 | 17.82 | 19.50 | 20.40 | 0.00 | - | 1 | 1 | 65.82% |
| ADI240503C00185000 | 2024-04-24 9:44AM EDT | 185.00 | 14.20 | 17.20 | 17.90 | 0.00 | - | 1 | 4 | 62.16% |
| ADI240503C00187500 | 2024-04-29 9:44AM EDT | 187.50 | 15.30 | 14.50 | 15.20 | 0.00 | - | 2 | 18 | 58.94% |
| ADI240503C00190000 | 2024-04-30 11:21AM EDT | 190.00 | 12.65 | 12.00 | 13.40 | -1.01 | -7.39% | 3 | 94 | 51.27% |
| ADI240503C00192500 | 2024-04-26 10:54AM EDT | 192.50 | 9.70 | 9.70 | 10.40 | 0.00 | - | 2 | 60 | 47.51% |
| ADI240503C00195000 | 2024-04-30 12:17PM EDT | 195.00 | 7.75 | 7.60 | 8.00 | -0.20 | -2.52% | 51 | 431 | 40.70% |
| ADI240503C00197500 | 2024-04-30 1:18PM EDT | 197.50 | 4.80 | 5.50 | 5.80 | -2.20 | -31.43% | 5 | 122 | 35.94% |
| ADI240503C00200000 | 2024-04-30 11:02AM EDT | 200.00 | 3.90 | 3.60 | 3.90 | -1.20 | -23.53% | 24 | 331 | 32.89% |
| ADI240503C00202500 | 2024-04-30 11:45AM EDT | 202.50 | 2.23 | 2.20 | 2.35 | -1.31 | -37.01% | 52 | 233 | 30.47% |
| ADI240503C00205000 | 2024-04-30 12:16PM EDT | 205.00 | 1.20 | 1.15 | 1.25 | -0.90 | -42.86% | 206 | 364 | 28.83% |
| ADI240503C00207500 | 2024-04-30 9:50AM EDT | 207.50 | 0.60 | 0.50 | 0.60 | -0.65 | -52.00% | 85 | 106 | 28.13% |
| ADI240503C00210000 | 2024-04-30 11:11AM EDT | 210.00 | 0.28 | 0.20 | 0.30 | -0.22 | -44.00% | 5 | 680 | 28.96% |
| ADI240503C00212500 | 2024-04-29 10:08AM EDT | 212.50 | 0.26 | 0.05 | 0.15 | 0.00 | - | 1 | 12 | 30.08% |
| ADI240503C00215000 | 2024-04-29 10:51AM EDT | 215.00 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 5 | 208 | 32.81% |
| ADI240503C00217500 | 2024-04-15 11:19AM EDT | 217.50 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 38 | 42.97% |
| ADI240503C00220000 | 2024-04-30 9:40AM EDT | 220.00 | 0.07 | 0.00 | 2.00 | +0.02 | +40.00% | 28 | 28 | 71.41% |
| ADI240503C00225000 | 2024-04-24 12:58PM EDT | 225.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 10 | 12 | 63.97% |
| ADI240503C00230000 | 2024-04-30 9:40AM EDT | 230.00 | 0.03 | 0.00 | 1.35 | -0.05 | -62.50% | 28 | 28 | 86.72% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503P00150000 | 2024-04-08 2:53PM EDT | 150.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | - | 1 | 116.41% |
| ADI240503P00160000 | 2024-04-01 3:16PM EDT | 160.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 1 | 93.36% |
| ADI240503P00165000 | 2024-04-24 12:57PM EDT | 165.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 30 | 82.42% |
| ADI240503P00170000 | 2024-04-26 10:29AM EDT | 170.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 13 | 71.48% |
| ADI240503P00172500 | 2024-04-19 3:26PM EDT | 172.50 | 1.25 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 87.89% |
| ADI240503P00175000 | 2024-04-29 3:43PM EDT | 175.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 60.94% |
| ADI240503P00177500 | 2024-04-25 10:51AM EDT | 177.50 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 28 | 74.61% |
| ADI240503P00180000 | 2024-04-26 11:09AM EDT | 180.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 114 | 53.32% |
| ADI240503P00182500 | 2024-04-26 11:24AM EDT | 182.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 146 | 53.71% |
| ADI240503P00185000 | 2024-04-30 11:15AM EDT | 185.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 605 | 39.84% |
| ADI240503P00187500 | 2024-04-26 3:27PM EDT | 187.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 32 | 65 | 38.67% |
| ADI240503P00190000 | 2024-04-30 11:35AM EDT | 190.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 10 | 222 | 32.91% |
| ADI240503P00192500 | 2024-04-30 11:15AM EDT | 192.50 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 22 | 22 | 31.30% |
| ADI240503P00195000 | 2024-04-30 11:31AM EDT | 195.00 | 0.30 | 0.25 | 0.35 | -0.12 | -28.57% | 27 | 162 | 28.76% |
| ADI240503P00197500 | 2024-04-30 11:13AM EDT | 197.50 | 0.70 | 0.60 | 0.70 | -0.17 | -19.54% | 149 | 239 | 27.44% |
| ADI240503P00200000 | 2024-04-30 11:09AM EDT | 200.00 | 1.23 | 1.15 | 1.30 | -0.12 | -8.89% | 108 | 209 | 25.83% |
| ADI240503P00202500 | 2024-04-30 12:09PM EDT | 202.50 | 2.41 | 2.15 | 2.30 | -0.04 | -1.63% | 92 | 58 | 24.41% |
| ADI240503P00205000 | 2024-04-30 1:37PM EDT | 205.00 | 4.25 | 3.60 | 3.80 | +0.55 | +14.86% | 3 | 14 | 23.27% |
| ADI240503P00207500 | 2024-04-24 9:39AM EDT | 207.50 | 8.90 | 5.40 | 5.80 | 0.00 | - | - | 1 | 23.15% |
| ADI240503P00210000 | 2024-04-30 9:35AM EDT | 210.00 | 6.72 | 7.60 | 8.20 | -0.43 | -6.01% | 14 | 43 | 27.34% |
© 2024 Yahoo. All rights reserved.