Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524C00160000 | 2024-04-22 9:55AM EDT | 160.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI240524C00170000 | 2024-04-24 12:47PM EDT | 170.00 | 28.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADI240524C00180000 | 2024-04-29 10:10AM EDT | 180.00 | 23.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240524C00185000 | 2024-04-19 2:56PM EDT | 185.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ADI240524C00190000 | 2024-05-01 1:57PM EDT | 190.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI240524C00195000 | 2024-05-01 3:11PM EDT | 195.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| ADI240524C00200000 | 2024-05-01 3:55PM EDT | 200.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| ADI240524C00205000 | 2024-05-01 3:11PM EDT | 205.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| ADI240524C00210000 | 2024-05-01 3:11PM EDT | 210.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| ADI240524C00215000 | 2024-04-29 10:25AM EDT | 215.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADI240524C00220000 | 2024-05-01 1:43PM EDT | 220.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADI240524C00225000 | 2024-04-10 2:10PM EDT | 225.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADI240524C00230000 | 2024-04-29 3:47PM EDT | 230.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524P00160000 | 2024-04-29 11:16AM EDT | 160.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI240524P00165000 | 2024-04-25 12:40PM EDT | 165.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI240524P00170000 | 2024-04-26 12:59PM EDT | 170.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI240524P00175000 | 2024-04-29 3:47PM EDT | 175.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADI240524P00180000 | 2024-05-01 3:55PM EDT | 180.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 6.25% |
| ADI240524P00185000 | 2024-05-01 3:55PM EDT | 185.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| ADI240524P00190000 | 2024-05-01 3:01PM EDT | 190.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ADI240524P00195000 | 2024-05-01 3:01PM EDT | 195.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| ADI240524P00200000 | 2024-05-01 3:19PM EDT | 200.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ADI240524P00205000 | 2024-05-01 3:05PM EDT | 205.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADI240524P00220000 | 2024-04-24 1:02PM EDT | 220.00 | 23.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.