Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI221007C00126000 | 2022-09-26 1:45PM EDT | 126.00 | 15.90 | 23.30 | 25.60 | 0.00 | - | - | 2 | 127.34% |
| ADI221007C00132000 | 2022-09-27 1:01PM EDT | 132.00 | 9.90 | 18.60 | 19.90 | 0.00 | - | - | 2 | 86.62% |
| ADI221007C00133000 | 2022-09-26 1:45PM EDT | 133.00 | 9.80 | 17.10 | 18.90 | 0.00 | - | - | 12 | 67.58% |
| ADI221007C00134000 | 2022-10-03 10:08AM EDT | 134.00 | 9.40 | 16.30 | 17.50 | 0.00 | - | 1 | 6 | 53.52% |
| ADI221007C00135000 | 2022-09-30 9:30AM EDT | 135.00 | 7.60 | 14.80 | 16.60 | 0.00 | - | 2 | 9 | 88.67% |
| ADI221007C00136000 | 2022-09-30 3:54PM EDT | 136.00 | 5.30 | 14.40 | 15.90 | 0.00 | - | 5 | 5 | 66.50% |
| ADI221007C00137000 | 2022-09-28 3:06PM EDT | 137.00 | 9.00 | 12.80 | 14.40 | 0.00 | - | - | 9 | 73.24% |
| ADI221007C00138000 | 2022-10-03 10:09AM EDT | 138.00 | 6.00 | 12.50 | 13.90 | 0.00 | - | 3 | 3 | 61.33% |
| ADI221007C00139000 | 2022-09-29 9:55AM EDT | 139.00 | 5.10 | 10.60 | 13.00 | 0.00 | - | - | 3 | 82.47% |
| ADI221007C00140000 | 2022-10-04 2:59PM EDT | 140.00 | 11.30 | 10.20 | 12.70 | +7.80 | +222.86% | 8 | 16 | 62.45% |
| ADI221007C00141000 | 2022-10-03 9:50AM EDT | 141.00 | 2.80 | 9.00 | 10.80 | 0.00 | - | 5 | 21 | 67.92% |
| ADI221007C00142000 | 2022-09-30 3:25PM EDT | 142.00 | 1.95 | 8.10 | 9.80 | 0.00 | - | 6 | 38 | 63.23% |
| ADI221007C00143000 | 2022-10-03 2:32PM EDT | 143.00 | 4.30 | 6.30 | 8.90 | 0.00 | - | 26 | 32 | 60.89% |
| ADI221007C00144000 | 2022-10-04 3:07PM EDT | 144.00 | 7.28 | 6.50 | 7.70 | +3.98 | +120.61% | 2 | 37 | 51.37% |
| ADI221007C00145000 | 2022-10-03 3:49PM EDT | 145.00 | 2.80 | 6.10 | 6.60 | 0.00 | - | 28 | 35 | 44.29% |
| ADI221007C00146000 | 2022-10-04 3:18PM EDT | 146.00 | 5.54 | 5.10 | 6.00 | +3.39 | +157.67% | 2 | 138 | 47.85% |
| ADI221007C00147000 | 2022-10-04 1:07PM EDT | 147.00 | 4.70 | 4.60 | 4.90 | +2.75 | +141.03% | 4 | 132 | 40.53% |
| ADI221007C00148000 | 2022-10-03 3:25PM EDT | 148.00 | 2.85 | 3.90 | 4.10 | +1.35 | +90.00% | 1 | 107 | 38.65% |
| ADI221007C00149000 | 2022-10-04 3:09PM EDT | 149.00 | 3.20 | 3.20 | 3.40 | +2.05 | +178.26% | 13 | 95 | 37.70% |
| ADI221007C00150000 | 2022-10-04 3:01PM EDT | 150.00 | 2.80 | 2.55 | 2.70 | +2.00 | +250.00% | 54 | 135 | 35.82% |
| ADI221007C00152500 | 2022-10-04 2:46PM EDT | 152.50 | 1.35 | 1.30 | 1.40 | +1.03 | +321.88% | 28 | 502 | 33.52% |
| ADI221007C00155000 | 2022-10-04 2:54PM EDT | 155.00 | 0.60 | 0.45 | 0.65 | +0.50 | +500.00% | 8 | 15 | 32.96% |
| ADI221007C00157500 | 2022-10-04 11:31AM EDT | 157.50 | 0.25 | 0.15 | 0.25 | +0.18 | +257.14% | 1 | 48 | 32.32% |
| ADI221007C00160000 | 2022-10-04 10:00AM EDT | 160.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 19 | 303 | 33.20% |
| ADI221007C00162500 | 2022-09-29 3:24PM EDT | 162.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 18 | 40.04% |
| ADI221007C00165000 | 2022-09-16 11:06AM EDT | 165.00 | 0.34 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 41.60% |
| ADI221007C00167500 | 2022-09-19 1:55PM EDT | 167.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 15 | 68 | 47.46% |
| ADI221007C00170000 | 2022-09-13 3:19PM EDT | 170.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 53.13% |
| ADI221007C00175000 | 2022-09-19 11:12AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 58.59% |
| ADI221007C00180000 | 2022-09-21 2:32PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 67.97% |
| ADI221007C00240000 | 2022-09-19 10:22AM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 159.38% |
| ADI221007C00245000 | 2022-08-29 3:28PM EDT | 245.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 165.63% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI221007P00095000 | 2022-10-04 10:11AM EDT | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 14 | 38 | 165.63% |
| ADI221007P00114000 | 2022-09-29 12:53PM EDT | 114.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 104.69% |
| ADI221007P00115000 | 2022-09-20 1:37PM EDT | 115.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 102.34% |
| ADI221007P00117000 | 2022-09-27 2:57PM EDT | 117.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ADI221007P00120000 | 2022-09-26 11:26AM EDT | 120.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 6 | 7 | 87.50% |
| ADI221007P00121000 | 2022-09-30 9:50AM EDT | 121.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 84.38% |
| ADI221007P00123000 | 2022-10-03 10:07AM EDT | 123.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 78.91% |
| ADI221007P00125000 | 2022-09-29 9:33AM EDT | 125.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 12 | 17 | 73.44% |
| ADI221007P00128000 | 2022-10-04 3:12PM EDT | 128.00 | 0.04 | 0.00 | 0.05 | -0.38 | -90.48% | 3 | 3 | 64.84% |
| ADI221007P00129000 | 2022-09-29 11:14AM EDT | 129.00 | 0.64 | 0.00 | 0.05 | 0.00 | - | - | 4 | 62.50% |
| ADI221007P00130000 | 2022-10-04 9:37AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | -0.95 | -95.00% | 3 | 8 | 59.38% |
| ADI221007P00131000 | 2022-10-04 9:37AM EDT | 131.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 2 | 2 | 57.03% |
| ADI221007P00132000 | 2022-10-03 1:58PM EDT | 132.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 53.91% |
| ADI221007P00133000 | 2022-09-27 9:49AM EDT | 133.00 | 0.95 | 0.00 | 0.05 | 0.00 | - | - | 36 | 51.56% |
| ADI221007P00134000 | 2022-09-30 3:37PM EDT | 134.00 | 0.91 | 0.00 | 0.05 | 0.00 | - | 5 | 35 | 53.52% |
| ADI221007P00135000 | 2022-10-04 9:44AM EDT | 135.00 | 0.10 | 0.00 | 0.10 | -0.25 | -71.43% | 4 | 8 | 50.78% |
| ADI221007P00136000 | 2022-09-27 1:01PM EDT | 136.00 | 2.40 | 0.00 | 0.10 | 0.00 | - | 11 | 34 | 53.52% |
| ADI221007P00137000 | 2022-09-26 9:40AM EDT | 137.00 | 2.10 | 0.05 | 0.10 | 0.00 | - | 4 | 19 | 50.20% |
| ADI221007P00138000 | 2022-10-04 10:03AM EDT | 138.00 | 0.10 | 0.05 | 0.10 | -1.60 | -94.12% | 1 | 24 | 47.07% |
| ADI221007P00139000 | 2022-10-04 10:36AM EDT | 139.00 | 0.12 | 0.05 | 0.15 | -0.70 | -85.37% | 1 | 82 | 47.46% |
| ADI221007P00140000 | 2022-10-03 3:54PM EDT | 140.00 | 0.75 | 0.10 | 0.15 | 0.00 | - | 7 | 70 | 44.14% |
| ADI221007P00141000 | 2022-10-03 3:26PM EDT | 141.00 | 0.80 | 0.10 | 0.20 | 0.00 | - | 83 | 124 | 43.36% |
| ADI221007P00142000 | 2022-10-03 3:29PM EDT | 142.00 | 1.00 | 0.15 | 0.25 | 0.00 | - | 74 | 75 | 42.04% |
| ADI221007P00143000 | 2022-10-03 3:26PM EDT | 143.00 | 1.25 | 0.20 | 0.35 | 0.00 | - | 47 | 40 | 41.99% |
| ADI221007P00144000 | 2022-10-03 3:34PM EDT | 144.00 | 1.55 | 0.30 | 0.40 | 0.00 | - | 92 | 106 | 39.55% |
| ADI221007P00145000 | 2022-10-03 3:50PM EDT | 145.00 | 2.20 | 0.40 | 0.50 | 0.00 | - | 103 | 99 | 38.14% |
| ADI221007P00146000 | 2022-10-04 2:51PM EDT | 146.00 | 0.55 | 0.55 | 0.65 | -2.25 | -80.36% | 1 | 9 | 37.26% |
| ADI221007P00147000 | 2022-10-04 3:59PM EDT | 147.00 | 0.75 | 0.70 | 0.85 | -1.95 | -72.22% | 1 | 68 | 36.57% |
| ADI221007P00148000 | 2022-10-03 10:09AM EDT | 148.00 | 5.50 | 0.90 | 1.10 | 0.00 | - | 4 | 28 | 35.94% |
| ADI221007P00149000 | 2022-09-29 3:54PM EDT | 149.00 | 7.80 | 1.20 | 1.40 | 0.00 | - | 2 | 11 | 35.18% |
| ADI221007P00150000 | 2022-10-04 3:34PM EDT | 150.00 | 1.84 | 1.50 | 1.75 | -7.06 | -79.33% | 29 | 15 | 34.20% |
| ADI221007P00152500 | 2022-09-23 10:10AM EDT | 152.50 | 12.80 | 2.75 | 2.95 | 0.00 | - | 1 | 6 | 31.89% |
| ADI221007P00155000 | 2022-09-22 9:30AM EDT | 155.00 | 8.60 | 4.40 | 4.70 | 0.00 | - | 1 | 9 | 30.81% |
| ADI221007P00157500 | 2022-09-21 2:34PM EDT | 157.50 | 7.90 | 6.10 | 8.50 | 0.00 | - | 1 | 3 | 68.34% |
| ADI221007P00160000 | 2022-09-23 1:53PM EDT | 160.00 | 19.19 | 8.30 | 11.30 | 0.00 | - | 9 | 1 | 53.32% |
| ADI221007P00162500 | 2022-09-14 3:44PM EDT | 162.50 | 13.90 | 10.80 | 13.40 | 0.00 | - | 1 | 0 | 56.15% |
| ADI221007P00165000 | 2022-09-16 11:22AM EDT | 165.00 | 18.39 | 13.00 | 16.10 | 0.00 | - | 6 | 0 | 62.35% |
| ADI221007P00167500 | 2022-08-26 9:56AM EDT | 167.50 | 7.00 | 24.20 | 26.90 | 0.00 | - | 3 | 0 | 239.33% |
| ADI221007P00170000 | 2022-09-16 12:50PM EDT | 170.00 | 23.20 | 18.50 | 21.20 | 0.00 | - | - | 0 | 88.87% |
| ADI221007P00175000 | 2022-09-07 3:23PM EDT | 175.00 | 23.46 | 22.90 | 26.20 | 0.00 | - | - | 0 | 91.21% |
© 2022 Yahoo. All rights reserved.
