Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI250620C00110000 | 2024-03-18 3:11PM EDT | 110.00 | 87.30 | 81.50 | 86.00 | 0.00 | - | 1 | 1 | 37.81% |
| ADI250620C00135000 | 2024-04-26 9:35AM EDT | 135.00 | 70.72 | 64.50 | 68.50 | 0.00 | - | 1 | 0 | 44.32% |
| ADI250620C00150000 | 2024-04-26 3:46PM EDT | 150.00 | 61.55 | 52.10 | 55.20 | 0.00 | - | 12 | 15 | 38.66% |
| ADI250620C00165000 | 2024-04-19 1:28PM EDT | 165.00 | 37.30 | 41.70 | 44.60 | 0.00 | - | 2 | 2 | 36.71% |
| ADI250620C00170000 | 2024-04-05 1:20PM EDT | 170.00 | 42.10 | 40.00 | 41.10 | 0.00 | - | 2 | 2 | 35.81% |
| ADI250620C00180000 | 2024-04-19 2:28PM EDT | 180.00 | 28.60 | 33.70 | 35.00 | 0.00 | - | 1 | 8 | 34.78% |
| ADI250620C00190000 | 2024-03-08 1:24PM EDT | 190.00 | 32.25 | 29.50 | 30.40 | 0.00 | - | 5 | 5 | 34.99% |
| ADI250620C00195000 | 2024-04-19 2:11PM EDT | 195.00 | 21.80 | 24.00 | 26.80 | 0.00 | - | 52 | 114 | 33.23% |
| ADI250620C00200000 | 2024-04-29 10:47AM EDT | 200.00 | 29.30 | 21.50 | 26.00 | 0.00 | - | 1 | 71 | 34.75% |
| ADI250620C00210000 | 2024-04-23 1:20PM EDT | 210.00 | 17.71 | 17.20 | 20.20 | 0.00 | - | 65 | 335 | 32.18% |
| ADI250620C00220000 | 2024-04-22 1:48PM EDT | 220.00 | 12.80 | 15.30 | 16.50 | 0.00 | - | 1 | 22 | 31.55% |
| ADI250620C00230000 | 2024-04-18 1:50PM EDT | 230.00 | 11.00 | 12.20 | 13.10 | 0.00 | - | 3 | 72 | 30.66% |
| ADI250620C00240000 | 2024-01-24 4:47PM EDT | 240.00 | 12.60 | 8.60 | 9.10 | 0.00 | - | - | 3 | 28.25% |
| ADI250620C00250000 | 2024-03-19 1:11PM EDT | 250.00 | 7.40 | 6.60 | 7.30 | 0.00 | - | 1 | 2 | 28.21% |
| ADI250620C00260000 | 2024-02-15 12:14PM EDT | 260.00 | 5.10 | 6.70 | 7.50 | 0.00 | - | 20 | 20 | 30.90% |
| ADI250620C00270000 | 2024-04-24 12:19PM EDT | 270.00 | 5.50 | 4.60 | 7.40 | 0.00 | - | 1 | 2 | 32.95% |
| ADI250620C00280000 | 2024-04-26 1:58PM EDT | 280.00 | 5.22 | 3.60 | 6.50 | 0.00 | - | 1 | 6 | 33.50% |
| ADI250620C00290000 | 2024-04-17 11:34AM EDT | 290.00 | 2.95 | 2.75 | 5.30 | 0.00 | - | 1 | 2 | 33.21% |
| ADI250620C00300000 | 2024-03-07 12:59PM EDT | 300.00 | 3.10 | 2.50 | 2.95 | 0.00 | - | - | 1 | 29.79% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI250620P00105000 | 2024-01-29 4:12PM EDT | 105.00 | 1.35 | 0.00 | 3.00 | 0.00 | - | 1 | 2 | 44.23% |
| ADI250620P00120000 | 2024-03-15 11:44AM EDT | 120.00 | 2.05 | 1.95 | 3.70 | 0.00 | - | - | 1 | 38.53% |
| ADI250620P00125000 | 2024-04-16 9:30AM EDT | 125.00 | 2.50 | 1.95 | 2.45 | 0.00 | - | 1 | 2 | 31.96% |
| ADI250620P00135000 | 2024-02-29 11:06AM EDT | 135.00 | 4.20 | 2.85 | 3.40 | 0.00 | - | 10 | 159 | 30.27% |
| ADI250620P00140000 | 2024-02-13 2:29PM EDT | 140.00 | 6.70 | 4.00 | 4.80 | 0.00 | - | 1 | 1 | 31.41% |
| ADI250620P00145000 | 2024-04-12 9:30AM EDT | 145.00 | 5.00 | 4.40 | 7.00 | 0.00 | - | 1 | 14 | 33.58% |
| ADI250620P00150000 | 2024-02-23 11:57AM EDT | 150.00 | 7.10 | 5.70 | 6.40 | 0.00 | - | 120 | 121 | 29.85% |
| ADI250620P00155000 | 2024-02-23 1:04PM EDT | 155.00 | 8.20 | 6.70 | 7.50 | 0.00 | - | 1 | 1 | 29.36% |
| ADI250620P00160000 | 2024-02-21 1:53PM EDT | 160.00 | 9.30 | 7.80 | 9.20 | 0.00 | - | - | 2 | 29.64% |
| ADI250620P00165000 | 2024-04-23 1:20PM EDT | 165.00 | 10.32 | 8.90 | 9.70 | 0.00 | - | 130 | 215 | 27.77% |
| ADI250620P00170000 | 2024-03-06 1:35PM EDT | 170.00 | 11.30 | 10.70 | 11.50 | 0.00 | - | 10 | 34 | 27.74% |
| ADI250620P00175000 | 2024-04-23 1:38PM EDT | 175.00 | 13.60 | 11.80 | 12.60 | 0.00 | - | 37 | 101 | 26.49% |
| ADI250620P00180000 | 2024-04-23 1:58PM EDT | 180.00 | 15.40 | 13.60 | 16.50 | 0.00 | - | 62 | 77 | 28.78% |
| ADI250620P00185000 | 2024-04-16 1:10PM EDT | 185.00 | 17.14 | 15.70 | 18.50 | 0.00 | - | 1 | 34 | 28.25% |
| ADI250620P00190000 | 2024-04-30 11:45AM EDT | 190.00 | 15.50 | 17.70 | 20.10 | 0.00 | - | 9 | 53 | 27.04% |
| ADI250620P00195000 | 2024-04-24 11:01AM EDT | 195.00 | 18.50 | 20.20 | 23.00 | 0.00 | - | 14 | 44 | 27.24% |
| ADI250620P00200000 | 2024-04-30 11:15AM EDT | 200.00 | 19.80 | 22.60 | 23.40 | 0.00 | - | 1 | 168 | 24.20% |
© 2024 Yahoo. All rights reserved.