Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510C00170000 | 2024-04-19 3:25PM EDT | 170.00 | 14.90 | 32.30 | 35.90 | 0.00 | - | 1 | 1 | 126.47% |
| ADI240510C00180000 | 2024-04-29 10:10AM EDT | 180.00 | 22.96 | 22.10 | 25.90 | 0.00 | - | 1 | 2 | 89.16% |
| ADI240510C00182500 | 2024-04-23 9:45AM EDT | 182.50 | 8.40 | 19.50 | 23.30 | 0.00 | - | - | 1 | 76.56% |
| ADI240510C00185000 | 2024-04-24 10:23AM EDT | 185.00 | 16.30 | 17.20 | 20.80 | 0.00 | - | 1 | 26 | 73.14% |
| ADI240510C00187500 | 2024-04-22 3:39PM EDT | 187.50 | 5.00 | 14.50 | 18.40 | 0.00 | - | - | 2 | 63.18% |
| ADI240510C00190000 | 2024-05-02 10:05AM EDT | 190.00 | 5.00 | 12.00 | 16.00 | 0.00 | - | 1 | 30 | 57.03% |
| ADI240510C00192500 | 2024-05-02 10:20AM EDT | 192.50 | 3.60 | 10.30 | 13.30 | 0.00 | - | 2 | 20 | 57.08% |
| ADI240510C00195000 | 2024-05-06 11:30AM EDT | 195.00 | 6.77 | 7.30 | 10.90 | 0.00 | - | 2 | 385 | 77.76% |
| ADI240510C00197500 | 2024-05-07 2:58PM EDT | 197.50 | 7.73 | 5.40 | 6.80 | +3.43 | +79.77% | 21 | 97 | 38.18% |
| ADI240510C00200000 | 2024-05-07 2:19PM EDT | 200.00 | 5.30 | 4.10 | 4.70 | +1.85 | +53.62% | 8 | 71 | 34.57% |
| ADI240510C00202500 | 2024-05-07 2:58PM EDT | 202.50 | 2.60 | 2.45 | 2.65 | 0.00 | - | 36 | 130 | 28.20% |
| ADI240510C00205000 | 2024-05-07 2:59PM EDT | 205.00 | 2.00 | 1.25 | 1.35 | +0.25 | +14.29% | 177 | 316 | 26.86% |
| ADI240510C00207500 | 2024-05-07 3:52PM EDT | 207.50 | 0.60 | 0.45 | 0.60 | -0.30 | -33.33% | 2,533 | 2,520 | 26.54% |
| ADI240510C00210000 | 2024-05-07 3:46PM EDT | 210.00 | 0.27 | 0.20 | 0.30 | -0.13 | -32.50% | 29 | 167 | 28.57% |
| ADI240510C00212500 | 2024-05-07 3:46PM EDT | 212.50 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 19 | 12 | 30.57% |
| ADI240510C00215000 | 2024-05-07 11:21AM EDT | 215.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 5 | 160 | 34.08% |
| ADI240510C00217500 | 2024-05-01 12:45PM EDT | 217.50 | 0.03 | 0.00 | 1.35 | 0.00 | - | - | 3 | 61.47% |
| ADI240510C00220000 | 2024-05-07 10:42AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 82 | 40.63% |
| ADI240510C00225000 | 2024-04-05 3:57PM EDT | 225.00 | 0.37 | 0.00 | 1.35 | 0.00 | - | 43 | 43 | 82.62% |
| ADI240510C00230000 | 2024-04-25 11:18AM EDT | 230.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 83.79% |
| ADI240510C00235000 | 2024-04-09 3:26PM EDT | 235.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | - | 14 | 95.12% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510P00165000 | 2024-04-24 9:32AM EDT | 165.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 46 | 149.61% |
| ADI240510P00170000 | 2024-04-29 2:48PM EDT | 170.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 12 | 53 | 132.32% |
| ADI240510P00175000 | 2024-05-01 2:55PM EDT | 175.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 38 | 116.31% |
| ADI240510P00180000 | 2024-05-03 10:17AM EDT | 180.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 36 | 98.24% |
| ADI240510P00182500 | 2024-05-02 2:57PM EDT | 182.50 | 0.20 | 0.00 | 1.30 | 0.00 | - | 9 | 10 | 89.75% |
| ADI240510P00185000 | 2024-05-07 11:47AM EDT | 185.00 | 0.04 | 0.00 | 0.45 | -0.06 | -60.00% | 1 | 33 | 63.57% |
| ADI240510P00187500 | 2024-05-06 12:08PM EDT | 187.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 19 | 73.34% |
| ADI240510P00190000 | 2024-05-07 2:40PM EDT | 190.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 4 | 59 | 41.80% |
| ADI240510P00192500 | 2024-05-07 11:47AM EDT | 192.50 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 2 | 69 | 35.16% |
| ADI240510P00195000 | 2024-05-07 2:41PM EDT | 195.00 | 0.20 | 0.10 | 0.15 | -0.05 | -20.00% | 18 | 264 | 30.86% |
| ADI240510P00197500 | 2024-05-07 12:00PM EDT | 197.50 | 0.15 | 0.20 | 0.35 | -0.45 | -75.00% | 8 | 50 | 29.64% |
| ADI240510P00200000 | 2024-05-07 3:22PM EDT | 200.00 | 0.45 | 0.55 | 0.70 | -0.55 | -55.00% | 46 | 251 | 27.39% |
| ADI240510P00202500 | 2024-05-07 12:04PM EDT | 202.50 | 0.95 | 1.30 | 1.45 | -1.20 | -55.81% | 41 | 148 | 26.39% |
| ADI240510P00205000 | 2024-05-07 2:28PM EDT | 205.00 | 2.15 | 2.50 | 2.70 | -3.55 | -62.28% | 35 | 1 | 25.71% |
| ADI240510P00230000 | 2024-05-01 3:42PM EDT | 230.00 | 33.10 | 24.60 | 27.80 | 0.00 | - | - | 2 | 115.72% |
© 2024 Yahoo. All rights reserved.