Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240920C00140000 | 2024-02-21 4:29PM EDT | 140.00 | 56.20 | 54.70 | 58.60 | 0.00 | - | - | 15 | 53.31% |
| ADI240920C00145000 | 2024-02-21 3:53PM EDT | 145.00 | 50.80 | 50.40 | 53.30 | 0.00 | - | - | 2 | 48.05% |
| ADI240920C00155000 | 2024-02-21 11:11AM EDT | 155.00 | 43.50 | 42.00 | 45.20 | 0.00 | - | - | 1 | 46.48% |
| ADI240920C00160000 | 2024-02-21 11:13AM EDT | 160.00 | 40.00 | 38.60 | 39.80 | 0.00 | - | - | 2 | 41.11% |
| ADI240920C00165000 | 2024-04-30 12:34PM EDT | 165.00 | 40.55 | 32.30 | 34.60 | 0.00 | - | 21 | 23 | 36.48% |
| ADI240920C00170000 | 2024-04-30 12:34PM EDT | 170.00 | 36.25 | 28.80 | 30.60 | 0.00 | - | 21 | 47 | 35.18% |
| ADI240920C00175000 | 2024-04-29 3:00PM EDT | 175.00 | 34.40 | 25.00 | 26.80 | 0.00 | - | 3 | 427 | 34.00% |
| ADI240920C00180000 | 2024-04-30 3:59PM EDT | 180.00 | 28.00 | 21.90 | 25.00 | 0.00 | - | 6 | 151 | 37.00% |
| ADI240920C00185000 | 2024-04-30 3:22PM EDT | 185.00 | 24.87 | 18.60 | 20.00 | 0.00 | - | 45 | 46 | 32.17% |
| ADI240920C00190000 | 2024-04-26 1:45PM EDT | 190.00 | 22.30 | 16.30 | 17.00 | 0.00 | - | 6 | 352 | 31.40% |
| ADI240920C00195000 | 2024-04-30 3:11PM EDT | 195.00 | 18.90 | 13.70 | 14.20 | 0.00 | - | 5 | 544 | 30.52% |
| ADI240920C00200000 | 2024-05-01 3:05PM EDT | 200.00 | 13.80 | 11.40 | 11.80 | -2.96 | -17.66% | 14 | 446 | 29.94% |
| ADI240920C00210000 | 2024-05-01 3:05PM EDT | 210.00 | 9.40 | 7.50 | 8.00 | -1.40 | -12.96% | 55 | 556 | 29.24% |
| ADI240920C00220000 | 2024-04-30 12:10PM EDT | 220.00 | 7.60 | 4.60 | 5.10 | 0.00 | - | 5 | 397 | 28.39% |
| ADI240920C00230000 | 2024-04-30 3:03PM EDT | 230.00 | 4.97 | 2.80 | 3.20 | 0.00 | - | 1 | 304 | 28.01% |
| ADI240920C00240000 | 2024-05-01 11:17AM EDT | 240.00 | 2.05 | 1.60 | 1.90 | -0.51 | -19.92% | 2 | 305 | 27.53% |
| ADI240920C00250000 | 2024-04-24 9:48AM EDT | 250.00 | 1.75 | 0.70 | 1.15 | 0.00 | - | 1 | 356 | 27.49% |
| ADI240920C00260000 | 2024-04-12 10:05AM EDT | 260.00 | 1.05 | 0.50 | 0.70 | 0.00 | - | 25 | 57 | 27.61% |
| ADI240920C00270000 | 2024-04-29 12:13PM EDT | 270.00 | 0.60 | 0.25 | 0.50 | 0.00 | - | 1 | 62 | 28.57% |
| ADI240920C00280000 | 2024-03-14 11:41AM EDT | 280.00 | 0.58 | 0.25 | 0.45 | 0.00 | - | 1 | 0 | 30.49% |
| ADI240920C00290000 | 2024-02-12 12:01PM EDT | 290.00 | 0.40 | 0.35 | 0.65 | 0.00 | - | - | 4 | 34.92% |
| ADI240920C00300000 | 2024-02-09 1:49PM EDT | 300.00 | 0.35 | 0.00 | 0.80 | 0.00 | - | - | 7 | 38.62% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240920P00110000 | 2024-03-15 9:30AM EDT | 110.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | - | 1 | 44.39% |
| ADI240920P00115000 | 2024-04-17 9:30AM EDT | 115.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | - | 1 | 41.26% |
| ADI240920P00120000 | 2024-04-12 12:33PM EDT | 120.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 2 | 2 | 38.28% |
| ADI240920P00125000 | 2024-04-24 10:15AM EDT | 125.00 | 0.25 | 0.15 | 0.40 | 0.00 | - | 2 | 2 | 37.11% |
| ADI240920P00130000 | 2024-02-27 3:12PM EDT | 130.00 | 0.95 | 0.25 | 0.50 | 0.00 | - | 96 | 96 | 35.60% |
| ADI240920P00135000 | 2024-04-30 12:49PM EDT | 135.00 | 0.38 | 0.40 | 0.65 | 0.00 | - | 3 | 11 | 34.38% |
| ADI240920P00140000 | 2024-04-23 2:30PM EDT | 140.00 | 0.86 | 0.55 | 0.80 | 0.00 | - | 45 | 60 | 32.84% |
| ADI240920P00145000 | 2024-04-30 12:49PM EDT | 145.00 | 0.68 | 0.85 | 1.05 | 0.00 | - | 3 | 55 | 31.79% |
| ADI240920P00150000 | 2024-04-17 1:06PM EDT | 150.00 | 1.92 | 1.20 | 1.80 | 0.00 | - | 2 | 74 | 33.11% |
| ADI240920P00155000 | 2024-05-01 9:39AM EDT | 155.00 | 1.40 | 1.65 | 1.90 | 0.00 | - | 3 | 433 | 30.35% |
| ADI240920P00160000 | 2024-05-01 10:28AM EDT | 160.00 | 2.23 | 2.25 | 2.55 | -0.74 | -24.92% | 1 | 35 | 29.80% |
| ADI240920P00165000 | 2024-04-23 10:50AM EDT | 165.00 | 4.00 | 3.00 | 3.30 | 0.00 | - | 8 | 66 | 29.04% |
| ADI240920P00170000 | 2024-04-23 10:43AM EDT | 170.00 | 5.10 | 3.70 | 4.30 | 0.00 | - | 10 | 107 | 28.51% |
| ADI240920P00175000 | 2024-05-01 10:28AM EDT | 175.00 | 4.88 | 5.10 | 5.50 | +1.28 | +35.56% | 1 | 97 | 27.92% |
| ADI240920P00180000 | 2024-04-29 10:21AM EDT | 180.00 | 4.90 | 6.30 | 7.20 | 0.00 | - | 1 | 64 | 27.95% |
| ADI240920P00185000 | 2024-05-01 11:07AM EDT | 185.00 | 7.90 | 8.20 | 8.90 | +1.90 | +31.67% | 29 | 180 | 27.32% |
| ADI240920P00190000 | 2024-05-01 10:22AM EDT | 190.00 | 9.80 | 10.20 | 10.70 | +2.50 | +34.25% | 1 | 376 | 26.31% |
| ADI240920P00195000 | 2024-05-01 3:10PM EDT | 195.00 | 10.50 | 12.50 | 12.90 | +0.90 | +9.37% | 8 | 218 | 25.53% |
| ADI240920P00200000 | 2024-05-01 2:44PM EDT | 200.00 | 13.40 | 15.10 | 15.60 | +1.20 | +9.84% | 6 | 412 | 25.15% |
| ADI240920P00210000 | 2024-04-30 12:34PM EDT | 210.00 | 17.20 | 20.90 | 22.00 | 0.00 | - | 14 | 123 | 24.54% |
| ADI240920P00220000 | 2024-04-15 12:59PM EDT | 220.00 | 30.50 | 27.50 | 29.80 | 0.00 | - | - | 1 | 24.73% |
| ADI240920P00230000 | 2023-12-28 1:17PM EDT | 230.00 | 32.64 | 37.10 | 38.40 | 0.00 | - | - | 1 | 25.07% |
| ADI240920P00270000 | 2024-02-13 11:07AM EDT | 270.00 | 84.19 | 73.70 | 77.70 | 0.00 | - | 1 | 0 | 36.06% |
© 2024 Yahoo. All rights reserved.