Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230210C00149000 | 2023-01-25 9:30AM EST | 149.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI230210C00155000 | 2023-01-20 2:25PM EST | 155.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI230210C00157500 | 2023-01-20 11:46AM EST | 157.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| ADI230210C00160000 | 2023-01-31 3:54PM EST | 160.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADI230210C00162500 | 2023-02-02 10:57AM EST | 162.50 | 15.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI230210C00165000 | 2023-02-06 2:12PM EST | 165.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADI230210C00167500 | 2023-02-08 3:05PM EST | 167.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI230210C00170000 | 2023-02-03 12:46PM EST | 170.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI230210C00172500 | 2023-02-08 3:05PM EST | 172.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADI230210C00175000 | 2023-02-08 9:51AM EST | 175.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI230210C00177500 | 2023-02-08 12:04PM EST | 177.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| ADI230210C00180000 | 2023-02-08 3:54PM EST | 180.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| ADI230210C00182500 | 2023-02-08 3:47PM EST | 182.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| ADI230210C00185000 | 2023-02-07 3:00PM EST | 185.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ADI230210C00187500 | 2023-02-07 10:03AM EST | 187.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI230210C00190000 | 2023-02-06 11:08AM EST | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADI230210C00192500 | 2023-02-03 12:58PM EST | 192.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230210P00140000 | 2023-01-19 3:24PM EST | 140.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADI230210P00145000 | 2023-02-02 9:36AM EST | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| ADI230210P00149000 | 2023-01-24 1:04PM EST | 149.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ADI230210P00150000 | 2023-02-01 2:43PM EST | 150.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ADI230210P00152500 | 2023-02-06 3:39PM EST | 152.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ADI230210P00155000 | 2023-02-03 12:25PM EST | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ADI230210P00157500 | 2023-02-06 9:38AM EST | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADI230210P00160000 | 2023-02-07 12:58PM EST | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADI230210P00162500 | 2023-02-06 12:23PM EST | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| ADI230210P00165000 | 2023-02-08 3:33PM EST | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ADI230210P00167500 | 2023-02-07 10:48AM EST | 167.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADI230210P00170000 | 2023-02-08 10:16AM EST | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI230210P00172500 | 2023-02-07 3:54PM EST | 172.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ADI230210P00175000 | 2023-02-08 1:03PM EST | 175.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ADI230210P00177500 | 2023-02-08 3:54PM EST | 177.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.78% |
| ADI230210P00180000 | 2023-02-08 3:54PM EST | 180.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| ADI230210P00182500 | 2023-02-07 3:45PM EST | 182.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ADI230210P00185000 | 2023-02-02 11:43AM EST | 185.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
