Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510C00170000 | 2024-04-19 3:25PM EDT | 170.00 | 14.90 | 29.30 | 32.00 | 0.00 | - | 1 | 1 | 62.79% |
| ADI240510C00180000 | 2024-04-29 10:10AM EDT | 180.00 | 22.96 | 18.70 | 20.80 | 0.00 | - | 1 | 2 | 48.78% |
| ADI240510C00182500 | 2024-04-23 9:45AM EDT | 182.50 | 8.40 | 16.00 | 18.20 | 0.00 | - | - | 1 | 41.11% |
| ADI240510C00185000 | 2024-04-24 10:23AM EDT | 185.00 | 16.30 | 15.10 | 15.90 | 0.00 | - | 1 | 26 | 41.02% |
| ADI240510C00187500 | 2024-04-22 3:39PM EDT | 187.50 | 5.00 | 12.60 | 13.20 | 0.00 | - | - | 2 | 31.54% |
| ADI240510C00190000 | 2024-05-02 10:05AM EDT | 190.00 | 5.00 | 10.30 | 10.80 | 0.00 | - | 1 | 30 | 28.66% |
| ADI240510C00192500 | 2024-05-02 10:20AM EDT | 192.50 | 3.60 | 8.10 | 8.40 | 0.00 | - | 2 | 20 | 25.00% |
| ADI240510C00195000 | 2024-05-03 2:48PM EDT | 195.00 | 6.17 | 6.00 | 6.30 | +1.85 | +44.58% | 27 | 385 | 24.22% |
| ADI240510C00197500 | 2024-05-03 11:42AM EDT | 197.50 | 4.89 | 4.30 | 4.50 | +1.97 | +67.47% | 2 | 87 | 24.05% |
| ADI240510C00200000 | 2024-05-02 3:54PM EDT | 200.00 | 2.90 | 2.80 | 2.90 | +1.35 | +87.10% | 6 | 79 | 22.86% |
| ADI240510C00202500 | 2024-05-03 2:45PM EDT | 202.50 | 1.69 | 1.70 | 1.80 | +0.54 | +46.96% | 16 | 81 | 22.93% |
| ADI240510C00205000 | 2024-05-03 2:11PM EDT | 205.00 | 1.05 | 0.95 | 1.00 | +0.36 | +52.17% | 43 | 190 | 22.58% |
| ADI240510C00207500 | 2024-05-03 10:31AM EDT | 207.50 | 0.54 | 0.45 | 0.55 | +0.19 | +54.29% | 22 | 86 | 22.97% |
| ADI240510C00210000 | 2024-05-03 10:42AM EDT | 210.00 | 0.40 | 0.20 | 0.30 | +0.30 | +300.00% | 7 | 155 | 23.63% |
| ADI240510C00212500 | 2024-04-30 12:48PM EDT | 212.50 | 0.43 | 0.10 | 0.20 | 0.00 | - | 1 | 7 | 25.49% |
| ADI240510C00215000 | 2024-04-30 11:27AM EDT | 215.00 | 0.40 | 0.05 | 0.10 | 0.00 | - | 31 | 165 | 25.73% |
| ADI240510C00220000 | 2024-04-25 10:30AM EDT | 220.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 2 | 82 | 32.52% |
| ADI240510C00225000 | 2024-04-05 3:57PM EDT | 225.00 | 0.37 | 0.00 | 1.35 | 0.00 | - | 43 | 43 | 56.54% |
| ADI240510C00230000 | 2024-04-25 11:18AM EDT | 230.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 64.36% |
| ADI240510C00235000 | 2024-04-09 3:26PM EDT | 235.00 | 0.28 | 0.00 | 1.35 | 0.00 | - | - | 14 | 71.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510P00165000 | 2024-04-24 9:32AM EDT | 165.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 46 | 59.38% |
| ADI240510P00170000 | 2024-04-29 2:48PM EDT | 170.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 53 | 53.42% |
| ADI240510P00175000 | 2024-05-01 2:55PM EDT | 175.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 38 | 50.78% |
| ADI240510P00180000 | 2024-05-03 10:17AM EDT | 180.00 | 0.05 | 0.00 | 0.10 | -0.11 | -68.75% | 1 | 36 | 37.11% |
| ADI240510P00182500 | 2024-05-02 2:57PM EDT | 182.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 9 | 10 | 33.01% |
| ADI240510P00185000 | 2024-05-03 9:51AM EDT | 185.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 3 | 31 | 31.15% |
| ADI240510P00190000 | 2024-05-03 12:38PM EDT | 190.00 | 0.25 | 0.20 | 0.30 | -0.80 | -76.19% | 16 | 39 | 26.32% |
| ADI240510P00192500 | 2024-05-03 2:50PM EDT | 192.50 | 0.44 | 0.40 | 0.50 | -2.26 | -81.88% | 17 | 28 | 24.78% |
| ADI240510P00195000 | 2024-05-03 2:18PM EDT | 195.00 | 0.85 | 0.85 | 0.95 | -1.30 | -60.47% | 33 | 269 | 24.63% |
| ADI240510P00197500 | 2024-05-03 2:14PM EDT | 197.50 | 1.50 | 1.45 | 1.60 | -1.75 | -53.85% | 16 | 23 | 23.93% |
| ADI240510P00200000 | 2024-05-03 2:29PM EDT | 200.00 | 2.35 | 2.45 | 2.60 | -2.65 | -53.00% | 54 | 191 | 23.58% |
| ADI240510P00202500 | 2024-05-03 2:07PM EDT | 202.50 | 4.10 | 3.90 | 4.00 | -4.30 | -51.19% | 6 | 89 | 23.68% |
© 2024 Yahoo. All rights reserved.