Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240719C00120000 | 2024-04-26 1:19PM EDT | 120.00 | 82.18 | 73.60 | 76.70 | 0.00 | - | 1 | 1 | 66.94% |
| ADI240719C00150000 | 2024-02-20 1:05PM EDT | 150.00 | 41.10 | 45.60 | 49.00 | 0.00 | - | - | 1 | 54.00% |
| ADI240719C00155000 | 2024-04-18 3:04PM EDT | 155.00 | 35.61 | 39.00 | 42.90 | 0.00 | - | 1 | 13 | 52.03% |
| ADI240719C00160000 | 2024-04-02 11:18AM EDT | 160.00 | 36.80 | 34.40 | 37.30 | 0.00 | - | 5 | 8 | 44.21% |
| ADI240719C00165000 | 2024-04-18 3:04PM EDT | 165.00 | 27.33 | 30.70 | 32.60 | 0.00 | - | 1 | 10 | 40.73% |
| ADI240719C00170000 | 2024-05-01 11:51AM EDT | 170.00 | 27.90 | 25.30 | 27.60 | -2.30 | -7.62% | 2 | 3 | 35.85% |
| ADI240719C00175000 | 2024-04-30 3:59PM EDT | 175.00 | 29.00 | 21.10 | 23.50 | 0.00 | - | 6 | 123 | 34.27% |
| ADI240719C00180000 | 2024-04-30 3:22PM EDT | 180.00 | 25.20 | 17.60 | 19.60 | 0.00 | - | 45 | 77 | 32.68% |
| ADI240719C00185000 | 2024-04-24 9:33AM EDT | 185.00 | 19.00 | 14.60 | 16.10 | 0.00 | - | 1 | 84 | 31.57% |
| ADI240719C00190000 | 2024-04-29 2:00PM EDT | 190.00 | 19.20 | 11.40 | 13.00 | 0.00 | - | 1 | 91 | 30.74% |
| ADI240719C00195000 | 2024-05-01 2:58PM EDT | 195.00 | 12.30 | 9.70 | 10.10 | -2.70 | -18.00% | 17 | 264 | 29.52% |
| ADI240719C00200000 | 2024-05-01 3:07PM EDT | 200.00 | 9.80 | 7.40 | 7.80 | -3.00 | -23.44% | 18 | 358 | 28.95% |
| ADI240719C00210000 | 2024-05-01 2:58PM EDT | 210.00 | 5.50 | 4.00 | 4.40 | -1.80 | -24.66% | 58 | 901 | 28.20% |
| ADI240719C00220000 | 2024-05-01 1:08PM EDT | 220.00 | 2.20 | 1.90 | 4.20 | -1.80 | -45.00% | 21 | 419 | 34.96% |
| ADI240719C00230000 | 2024-04-30 9:40AM EDT | 230.00 | 2.28 | 0.85 | 1.30 | 0.00 | - | 30 | 429 | 28.47% |
| ADI240719C00240000 | 2024-05-01 10:27AM EDT | 240.00 | 0.60 | 0.40 | 0.55 | -0.52 | -46.43% | 1 | 1,346 | 27.54% |
| ADI240719C00250000 | 2024-04-15 2:42PM EDT | 250.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 14 | 118 | 29.13% |
| ADI240719C00260000 | 2024-04-15 9:30AM EDT | 260.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 1 | 282 | 31.01% |
| ADI240719C00270000 | 2024-04-24 3:37PM EDT | 270.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 1 | 33.15% |
| ADI240719C00280000 | 2024-04-08 1:08PM EDT | 280.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 1 | 192 | 49.05% |
| ADI240719C00290000 | 2024-03-11 11:01AM EDT | 290.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 39.01% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240719P00130000 | 2024-02-22 4:40PM EDT | 130.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | - | 1 | 44.87% |
| ADI240719P00135000 | 2024-03-25 11:37AM EDT | 135.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 2 | 3 | 37.65% |
| ADI240719P00140000 | 2024-02-01 1:48PM EDT | 140.00 | 1.15 | 0.40 | 0.65 | 0.00 | - | - | 1 | 42.19% |
| ADI240719P00150000 | 2024-03-28 2:46PM EDT | 150.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 1 | 273 | 30.71% |
| ADI240719P00155000 | 2024-04-10 2:19PM EDT | 155.00 | 0.90 | 0.55 | 0.85 | 0.00 | - | 4 | 8 | 32.96% |
| ADI240719P00160000 | 2024-05-01 12:06PM EDT | 160.00 | 0.86 | 0.80 | 1.00 | +0.28 | +48.28% | 3 | 83 | 30.42% |
| ADI240719P00165000 | 2024-04-24 9:31AM EDT | 165.00 | 1.05 | 1.25 | 1.45 | 0.00 | - | 1 | 190 | 29.53% |
| ADI240719P00170000 | 2024-04-25 11:00AM EDT | 170.00 | 1.95 | 1.90 | 2.25 | 0.00 | - | 5 | 84 | 29.53% |
| ADI240719P00175000 | 2024-04-26 2:03PM EDT | 175.00 | 1.88 | 2.70 | 3.00 | 0.00 | - | 1 | 92 | 28.21% |
| ADI240719P00180000 | 2024-05-01 3:11PM EDT | 180.00 | 2.90 | 3.80 | 4.10 | -0.40 | -12.12% | 3 | 256 | 27.32% |
| ADI240719P00185000 | 2024-05-01 2:58PM EDT | 185.00 | 4.00 | 5.30 | 5.90 | +0.44 | +12.36% | 11 | 275 | 27.63% |
| ADI240719P00190000 | 2024-05-01 10:22AM EDT | 190.00 | 6.80 | 7.20 | 7.60 | +2.00 | +41.67% | 1 | 428 | 26.46% |
| ADI240719P00195000 | 2024-05-01 2:31PM EDT | 195.00 | 8.70 | 9.50 | 9.90 | +2.30 | +35.94% | 14 | 229 | 25.89% |
| ADI240719P00200000 | 2024-05-01 3:14PM EDT | 200.00 | 9.80 | 12.20 | 12.70 | +1.00 | +11.36% | 9 | 368 | 25.54% |
| ADI240719P00210000 | 2024-04-30 1:46PM EDT | 210.00 | 13.90 | 17.20 | 20.70 | 0.00 | - | 32 | 92 | 28.82% |
| ADI240719P00230000 | 2024-02-06 4:23PM EDT | 230.00 | 40.50 | 32.80 | 34.80 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.