Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240426C00180000 | 2024-04-19 3:55PM EDT | 180.00 | 5.90 | 16.10 | 18.50 | 0.00 | - | 2 | 6 | 135.55% |
| ADI240426C00182500 | 2024-04-22 3:32PM EDT | 182.50 | 6.40 | 13.60 | 17.10 | 0.00 | - | 1 | 7 | 170.07% |
| ADI240426C00185000 | 2024-04-23 11:46AM EDT | 185.00 | 6.11 | 12.50 | 14.90 | 0.00 | - | 12 | 33 | 115.23% |
| ADI240426C00187500 | 2024-04-24 12:12PM EDT | 187.50 | 9.80 | 8.80 | 11.30 | 0.00 | - | 77 | 207 | 103.13% |
| ADI240426C00190000 | 2024-04-24 2:32PM EDT | 190.00 | 6.07 | 7.50 | 9.50 | 0.00 | - | 20 | 188 | 73.93% |
| ADI240426C00192500 | 2024-04-25 3:20PM EDT | 192.50 | 6.20 | 4.00 | 7.80 | +1.35 | +27.84% | 2 | 177 | 53.52% |
| ADI240426C00195000 | 2024-04-25 2:47PM EDT | 195.00 | 2.91 | 3.20 | 3.80 | -0.19 | -6.13% | 3 | 492 | 48.63% |
| ADI240426C00197500 | 2024-04-25 3:32PM EDT | 197.50 | 2.10 | 1.65 | 1.80 | +0.45 | +27.27% | 33 | 130 | 38.04% |
| ADI240426C00200000 | 2024-04-25 3:37PM EDT | 200.00 | 0.90 | 0.60 | 0.75 | +0.10 | +12.50% | 358 | 376 | 37.79% |
| ADI240426C00202500 | 2024-04-25 10:28AM EDT | 202.50 | 0.35 | 0.15 | 0.20 | 0.00 | - | 4 | 105 | 35.65% |
| ADI240426C00205000 | 2024-04-24 3:45PM EDT | 205.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 43 | 957 | 41.60% |
| ADI240426C00207500 | 2024-04-25 11:03AM EDT | 207.50 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 33 | 76 | 46.48% |
| ADI240426C00210000 | 2024-04-24 10:50AM EDT | 210.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 4 | 642 | 50.78% |
| ADI240426C00215000 | 2024-04-17 9:57AM EDT | 215.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 60 | 79.30% |
| ADI240426C00220000 | 2024-04-24 12:56PM EDT | 220.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 10 | 134 | 148.54% |
| ADI240426C00225000 | 2024-04-09 3:54PM EDT | 225.00 | 0.38 | 0.00 | 1.30 | 0.00 | - | 1 | 93 | 171.29% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240426P00130000 | 2024-04-19 1:21PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 296.88% |
| ADI240426P00140000 | 2024-04-17 11:18AM EDT | 140.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 436.91% |
| ADI240426P00160000 | 2024-04-19 3:16PM EDT | 160.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 265.63% |
| ADI240426P00165000 | 2024-04-17 11:18AM EDT | 165.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 3 | 22 | 234.57% |
| ADI240426P00167500 | 2024-04-22 9:33AM EDT | 167.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 4 | 5 | 219.14% |
| ADI240426P00170000 | 2024-04-24 12:56PM EDT | 170.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 30 | 203.71% |
| ADI240426P00172500 | 2024-04-23 10:36AM EDT | 172.50 | 2.06 | 0.00 | 1.35 | 0.00 | - | 1 | 26 | 188.38% |
| ADI240426P00175000 | 2024-04-24 3:47PM EDT | 175.00 | 0.06 | 0.00 | 0.10 | +0.02 | +50.00% | 1 | 631 | 106.64% |
| ADI240426P00177500 | 2024-04-24 2:18PM EDT | 177.50 | 0.14 | 0.00 | 1.35 | 0.00 | - | 1 | 48 | 157.81% |
| ADI240426P00180000 | 2024-04-24 3:47PM EDT | 180.00 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 7 | 283 | 77.34% |
| ADI240426P00182500 | 2024-04-24 12:10PM EDT | 182.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 32 | 124 | 125.49% |
| ADI240426P00185000 | 2024-04-24 12:31PM EDT | 185.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 28 | 435 | 109.96% |
| ADI240426P00187500 | 2024-04-25 12:37PM EDT | 187.50 | 0.06 | 0.00 | 0.10 | -0.12 | -66.67% | 5 | 151 | 52.73% |
| ADI240426P00190000 | 2024-04-25 3:58PM EDT | 190.00 | 0.10 | 0.00 | 0.10 | -0.38 | -79.17% | 10 | 1,091 | 47.46% |
| ADI240426P00192500 | 2024-04-25 2:17PM EDT | 192.50 | 0.14 | 0.10 | 0.20 | -0.51 | -78.46% | 51 | 232 | 41.50% |
| ADI240426P00195000 | 2024-04-25 10:14AM EDT | 195.00 | 0.45 | 0.35 | 0.50 | -0.93 | -67.39% | 6 | 111 | 37.65% |
| ADI240426P00197500 | 2024-04-25 3:41PM EDT | 197.50 | 1.15 | 1.15 | 1.30 | -1.25 | -52.08% | 28 | 160 | 36.57% |
| ADI240426P00200000 | 2024-04-25 3:30PM EDT | 200.00 | 2.15 | 2.55 | 2.75 | -2.05 | -48.81% | 14 | 372 | 36.13% |
| ADI240426P00202500 | 2024-04-24 10:30AM EDT | 202.50 | 3.60 | 3.90 | 5.80 | 0.00 | - | 16 | 13 | 71.34% |
| ADI240426P00205000 | 2024-04-24 10:14AM EDT | 205.00 | 5.80 | 5.30 | 7.60 | 0.00 | - | 1 | 1 | 65.04% |
| ADI240426P00210000 | 2024-04-09 3:55PM EDT | 210.00 | 8.80 | 10.50 | 13.50 | 0.00 | - | - | 0 | 128.86% |
© 2024 Yahoo. All rights reserved.