Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI241220C00135000 | 2024-03-11 11:11AM EDT | 135.00 | 67.70 | 65.30 | 68.70 | 0.00 | - | 3 | 3 | 55.08% |
| ADI241220C00145000 | 2024-04-24 12:55PM EDT | 145.00 | 56.00 | 52.80 | 55.10 | 0.00 | - | - | 18 | 42.66% |
| ADI241220C00155000 | 2024-04-10 1:04PM EDT | 155.00 | 48.20 | 43.90 | 46.20 | 0.00 | - | 1 | 12 | 38.70% |
| ADI241220C00160000 | 2024-04-02 10:00AM EDT | 160.00 | 41.90 | 39.40 | 42.30 | 0.00 | - | - | 1 | 37.80% |
| ADI241220C00165000 | 2024-03-22 3:12PM EDT | 165.00 | 37.73 | 29.30 | 30.40 | 0.00 | - | 30 | 30 | 17.37% |
| ADI241220C00175000 | 2024-04-22 10:02AM EDT | 175.00 | 24.70 | 29.00 | 31.20 | 0.00 | - | 1 | 5 | 34.79% |
| ADI241220C00180000 | 2024-04-29 1:29PM EDT | 180.00 | 34.80 | 25.60 | 27.80 | 0.00 | - | 1 | 115 | 33.83% |
| ADI241220C00185000 | 2024-04-19 10:24AM EDT | 185.00 | 20.40 | 23.20 | 26.50 | 0.00 | - | 25 | 26 | 36.17% |
| ADI241220C00190000 | 2024-04-23 3:54PM EDT | 190.00 | 19.00 | 20.50 | 21.90 | 0.00 | - | 2 | 13 | 32.60% |
| ADI241220C00195000 | 2024-05-01 12:29PM EDT | 195.00 | 19.50 | 17.60 | 19.30 | -4.80 | -19.75% | 13 | 56 | 32.11% |
| ADI241220C00200000 | 2024-04-30 2:52PM EDT | 200.00 | 21.30 | 16.20 | 16.80 | 0.00 | - | 13 | 203 | 31.47% |
| ADI241220C00210000 | 2024-05-01 1:34PM EDT | 210.00 | 12.93 | 12.00 | 12.70 | -3.52 | -21.40% | 13 | 321 | 30.72% |
| ADI241220C00220000 | 2024-04-30 3:15PM EDT | 220.00 | 12.27 | 8.70 | 9.30 | 0.00 | - | 29 | 74 | 29.91% |
| ADI241220C00230000 | 2024-04-29 3:43PM EDT | 230.00 | 9.22 | 6.30 | 6.80 | 0.00 | - | 1 | 50 | 29.51% |
| ADI241220C00240000 | 2024-04-26 2:48PM EDT | 240.00 | 6.80 | 4.00 | 4.80 | 0.00 | - | 100 | 119 | 28.97% |
| ADI241220C00250000 | 2024-04-12 10:24AM EDT | 250.00 | 4.20 | 3.00 | 3.30 | 0.00 | - | 3 | 23 | 28.45% |
| ADI241220C00260000 | 2024-04-29 2:23PM EDT | 260.00 | 3.60 | 1.65 | 2.65 | 0.00 | - | 1 | 4 | 29.36% |
| ADI241220C00280000 | 2024-03-20 1:41PM EDT | 280.00 | 0.88 | 0.65 | 0.80 | 0.00 | - | 1 | 1 | 26.36% |
| ADI241220C00290000 | 2024-04-22 2:13PM EDT | 290.00 | 0.50 | 0.55 | 0.80 | 0.00 | - | 20 | 152 | 28.30% |
| ADI241220C00300000 | 2024-04-30 10:20AM EDT | 300.00 | 0.75 | 0.35 | 0.65 | 0.00 | - | 3 | 2,103 | 29.07% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI241220P00100000 | 2024-04-12 11:30AM EDT | 100.00 | 0.29 | 0.10 | 2.25 | 0.00 | - | 1 | 1 | 50.57% |
| ADI241220P00110000 | 2024-02-22 11:56AM EDT | 110.00 | 0.73 | 0.35 | 0.60 | 0.00 | - | 1 | 2 | 38.84% |
| ADI241220P00115000 | 2024-02-13 12:16PM EDT | 115.00 | 1.28 | 0.45 | 0.85 | 0.00 | - | - | 1 | 38.62% |
| ADI241220P00120000 | 2024-03-12 10:44AM EDT | 120.00 | 0.80 | 0.55 | 0.80 | 0.00 | - | 1 | 0 | 35.50% |
| ADI241220P00125000 | 2024-03-25 1:55PM EDT | 125.00 | 1.06 | 0.65 | 0.85 | 0.00 | - | 2 | 2 | 33.31% |
| ADI241220P00130000 | 2024-03-08 11:28AM EDT | 130.00 | 1.25 | 1.05 | 1.35 | 0.00 | - | 1 | 6 | 34.07% |
| ADI241220P00135000 | 2024-04-29 9:31AM EDT | 135.00 | 1.00 | 1.20 | 1.45 | 0.00 | - | 1 | 5 | 31.97% |
| ADI241220P00140000 | 2024-04-30 12:39PM EDT | 140.00 | 1.25 | 1.55 | 1.85 | 0.00 | - | 25 | 26 | 31.28% |
| ADI241220P00145000 | 2024-05-01 11:14AM EDT | 145.00 | 2.10 | 2.05 | 2.65 | +0.40 | +23.53% | 1 | 80 | 31.75% |
| ADI241220P00150000 | 2024-03-28 12:58PM EDT | 150.00 | 2.57 | 2.10 | 2.30 | 0.00 | - | 65 | 75 | 27.75% |
| ADI241220P00155000 | 2024-04-04 2:21PM EDT | 155.00 | 3.50 | 3.40 | 4.10 | 0.00 | - | 1 | 1 | 30.56% |
| ADI241220P00160000 | 2024-04-11 12:22PM EDT | 160.00 | 4.60 | 4.20 | 5.00 | 0.00 | - | 6 | 11 | 29.91% |
| ADI241220P00165000 | 2024-04-29 3:43PM EDT | 165.00 | 4.02 | 5.20 | 6.10 | 0.00 | - | 1 | 57 | 29.38% |
| ADI241220P00170000 | 2024-04-24 3:47PM EDT | 170.00 | 6.40 | 6.50 | 7.20 | 0.00 | - | 17 | 175 | 28.49% |
| ADI241220P00175000 | 2024-04-29 3:06PM EDT | 175.00 | 6.15 | 7.90 | 8.30 | 0.00 | - | 10 | 56 | 27.30% |
| ADI241220P00180000 | 2024-04-11 3:28PM EDT | 180.00 | 9.00 | 9.50 | 10.40 | 0.00 | - | 16 | 444 | 27.63% |
| ADI241220P00185000 | 2024-04-12 10:27AM EDT | 185.00 | 12.10 | 11.30 | 12.20 | 0.00 | - | 3 | 43 | 26.99% |
| ADI241220P00190000 | 2024-04-17 12:19PM EDT | 190.00 | 15.95 | 13.40 | 14.10 | 0.00 | - | 8 | 36 | 26.16% |
| ADI241220P00195000 | 2024-04-24 10:35AM EDT | 195.00 | 13.86 | 15.60 | 16.60 | 0.00 | - | 45 | 572 | 25.93% |
| ADI241220P00200000 | 2024-05-01 1:34PM EDT | 200.00 | 18.03 | 18.20 | 18.80 | +2.53 | +16.32% | 13 | 257 | 24.83% |
| ADI241220P00210000 | 2024-04-29 2:24PM EDT | 210.00 | 19.20 | 23.10 | 26.00 | 0.00 | - | 207 | 206 | 26.06% |
© 2024 Yahoo. All rights reserved.