Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 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 | 31.50 | 35.50 | 0.00 | - | 1 | 1 | 88.87% |
| ADI240510C00180000 | 2024-04-29 10:10AM EDT | 180.00 | 22.96 | 21.40 | 25.20 | 0.00 | - | 1 | 2 | 115.14% |
| ADI240510C00182500 | 2024-04-23 9:45AM EDT | 182.50 | 8.40 | 19.10 | 22.70 | 0.00 | - | - | 1 | 50.78% |
| ADI240510C00185000 | 2024-04-24 10:23AM EDT | 185.00 | 16.30 | 16.60 | 19.30 | 0.00 | - | 1 | 26 | 78.22% |
| ADI240510C00187500 | 2024-04-22 3:39PM EDT | 187.50 | 5.00 | 14.00 | 17.60 | 0.00 | - | - | 2 | 86.28% |
| ADI240510C00190000 | 2024-05-02 10:05AM EDT | 190.00 | 5.00 | 12.10 | 14.10 | 0.00 | - | 1 | 30 | 57.72% |
| ADI240510C00192500 | 2024-05-02 10:20AM EDT | 192.50 | 3.60 | 10.30 | 13.00 | 0.00 | - | 2 | 20 | 50.78% |
| ADI240510C00195000 | 2024-05-06 11:30AM EDT | 195.00 | 6.77 | 8.20 | 9.10 | +0.32 | +4.96% | 2 | 385 | 41.60% |
| ADI240510C00197500 | 2024-05-03 3:17PM EDT | 197.50 | 4.30 | 6.20 | 7.40 | 0.00 | - | 24 | 97 | 45.44% |
| ADI240510C00200000 | 2024-05-06 12:17PM EDT | 200.00 | 3.45 | 4.30 | 4.70 | +0.75 | +27.78% | 4 | 73 | 32.35% |
| ADI240510C00202500 | 2024-05-06 3:29PM EDT | 202.50 | 2.60 | 2.85 | 3.10 | +0.90 | +52.94% | 42 | 107 | 31.52% |
| ADI240510C00205000 | 2024-05-06 3:58PM EDT | 205.00 | 1.75 | 1.60 | 1.80 | +0.85 | +94.44% | 115 | 210 | 29.93% |
| ADI240510C00207500 | 2024-05-06 3:54PM EDT | 207.50 | 0.90 | 0.80 | 0.95 | +0.45 | +100.00% | 2,522 | 103 | 29.20% |
| ADI240510C00210000 | 2024-05-06 3:11PM EDT | 210.00 | 0.40 | 0.40 | 0.50 | +0.15 | +60.00% | 9 | 167 | 29.79% |
| ADI240510C00212500 | 2024-05-06 10:12AM EDT | 212.50 | 0.11 | 0.15 | 0.25 | -0.32 | -74.42% | 5 | 7 | 30.42% |
| ADI240510C00215000 | 2024-05-06 2:49PM EDT | 215.00 | 0.05 | 0.05 | 0.15 | -0.35 | -87.50% | 23 | 165 | 32.52% |
| ADI240510C00217500 | 2024-05-01 12:45PM EDT | 217.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 3 | 35.06% |
| ADI240510C00220000 | 2024-05-06 1:59PM EDT | 220.00 | 0.05 | 0.00 | 0.10 | -0.12 | -70.59% | 3 | 82 | 39.84% |
| ADI240510C00225000 | 2024-04-05 3:57PM EDT | 225.00 | 0.37 | 0.00 | 1.35 | 0.00 | - | 43 | 43 | 72.22% |
| ADI240510C00230000 | 2024-04-25 11:18AM EDT | 230.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 83.45% |
| ADI240510C00235000 | 2024-04-09 3:26PM EDT | 235.00 | 0.28 | 0.00 | 1.35 | 0.00 | - | - | 14 | 94.09% |
PutsforMay 10, 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 | 1.15 | 0.00 | - | 1 | 46 | 125.59% |
| ADI240510P00170000 | 2024-04-29 2:48PM EDT | 170.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 12 | 53 | 128.81% |
| ADI240510P00175000 | 2024-05-01 2:55PM EDT | 175.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 38 | 100.10% |
| ADI240510P00180000 | 2024-05-03 10:17AM EDT | 180.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 36 | 55.86% |
| ADI240510P00182500 | 2024-05-02 2:57PM EDT | 182.50 | 0.20 | 0.00 | 2.15 | 0.00 | - | 9 | 10 | 88.57% |
| ADI240510P00185000 | 2024-05-03 2:56PM EDT | 185.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 4 | 33 | 80.47% |
| ADI240510P00187500 | 2024-05-06 12:08PM EDT | 187.50 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 2 | 19 | 41.31% |
| ADI240510P00190000 | 2024-05-06 11:58AM EDT | 190.00 | 0.10 | 0.00 | 0.10 | -0.14 | -58.33% | 20 | 46 | 35.55% |
| ADI240510P00192500 | 2024-05-06 2:02PM EDT | 192.50 | 0.15 | 0.00 | 0.25 | -0.30 | -66.67% | 26 | 50 | 36.23% |
| ADI240510P00195000 | 2024-05-06 3:57PM EDT | 195.00 | 0.25 | 0.20 | 0.30 | -0.67 | -72.83% | 30 | 266 | 30.96% |
| ADI240510P00197500 | 2024-05-06 1:24PM EDT | 197.50 | 0.60 | 0.45 | 0.55 | -0.95 | -61.29% | 12 | 43 | 29.00% |
| ADI240510P00200000 | 2024-05-06 3:57PM EDT | 200.00 | 1.00 | 0.95 | 1.10 | -1.67 | -62.55% | 107 | 196 | 28.54% |
| ADI240510P00202500 | 2024-05-06 3:45PM EDT | 202.50 | 2.15 | 1.80 | 1.95 | -1.95 | -47.56% | 81 | 91 | 27.59% |
| ADI240510P00205000 | 2024-05-03 10:11AM EDT | 205.00 | 5.70 | 3.00 | 3.30 | 0.00 | - | 1 | 1 | 27.76% |
| ADI240510P00230000 | 2024-05-01 3:42PM EDT | 230.00 | 33.10 | 25.00 | 28.60 | 0.00 | - | - | 2 | 59.47% |
© 2024 Yahoo. All rights reserved.