Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240531C00155000 | 2024-04-12 11:28AM EDT | 155.00 | 41.07 | 43.40 | 47.30 | 0.00 | - | 1 | 1 | 57.42% |
| ADI240531C00185000 | 2024-04-22 11:25AM EDT | 185.00 | 7.50 | 15.10 | 17.90 | 0.00 | - | 2 | 4 | 40.25% |
| ADI240531C00190000 | 2024-04-24 10:07AM EDT | 190.00 | 14.00 | 12.30 | 13.00 | 0.00 | - | 1 | 32 | 32.79% |
| ADI240531C00195000 | 2024-04-30 1:24PM EDT | 195.00 | 10.90 | 7.60 | 9.50 | 0.00 | - | 12 | 66 | 31.29% |
| ADI240531C00200000 | 2024-05-03 2:57PM EDT | 200.00 | 6.60 | 6.00 | 6.40 | +2.38 | +56.40% | 1 | 40 | 29.30% |
| ADI240531C00205000 | 2024-04-30 12:51PM EDT | 205.00 | 5.10 | 3.80 | 4.10 | 0.00 | - | 8 | 29 | 28.27% |
| ADI240531C00210000 | 2024-04-30 12:51PM EDT | 210.00 | 3.35 | 2.30 | 2.55 | 0.00 | - | 12 | 39 | 28.03% |
| ADI240531C00215000 | 2024-05-01 3:53PM EDT | 215.00 | 1.00 | 1.30 | 2.45 | 0.00 | - | 1 | 826 | 33.73% |
| ADI240531C00220000 | 2024-04-26 3:27PM EDT | 220.00 | 1.55 | 0.70 | 0.90 | 0.00 | - | 4 | 4 | 28.27% |
| ADI240531C00225000 | 2024-04-24 12:38PM EDT | 225.00 | 0.62 | 0.35 | 1.65 | 0.00 | - | - | 1 | 39.11% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240531P00165000 | 2024-04-19 12:06PM EDT | 165.00 | 1.50 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 36.96% |
| ADI240531P00175000 | 2024-04-24 12:12PM EDT | 175.00 | 0.90 | 0.35 | 0.45 | 0.00 | - | 2 | 47 | 30.69% |
| ADI240531P00180000 | 2024-05-03 3:08PM EDT | 180.00 | 0.68 | 0.65 | 0.80 | -0.67 | -49.63% | 1 | 62 | 29.44% |
| ADI240531P00185000 | 2024-05-03 2:49PM EDT | 185.00 | 1.20 | 1.25 | 1.40 | 0.00 | - | 1 | 9 | 28.36% |
| ADI240531P00190000 | 2024-05-01 12:06PM EDT | 190.00 | 4.20 | 2.20 | 2.95 | 0.00 | - | 1 | 57 | 30.57% |
| ADI240531P00195000 | 2024-05-03 11:34AM EDT | 195.00 | 3.60 | 3.60 | 5.50 | -2.00 | -35.71% | 453 | 117 | 34.23% |
| ADI240531P00200000 | 2024-05-03 3:58PM EDT | 200.00 | 5.80 | 3.80 | 6.10 | -3.00 | -34.09% | 200 | 146 | 26.33% |
| ADI240531P00205000 | 2024-05-03 10:16AM EDT | 205.00 | 8.40 | 8.50 | 9.10 | +0.50 | +6.33% | 20 | 126 | 26.56% |
| ADI240531P00210000 | 2024-04-24 10:52AM EDT | 210.00 | 12.80 | 11.40 | 13.60 | 0.00 | - | 5 | 7 | 31.58% |
© 2024 Yahoo. All rights reserved.