Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503C00172500 | 2024-04-19 3:25PM EDT | 172.50 | 12.20 | 27.80 | 31.50 | 0.00 | - | 1 | 1 | 65.23% |
| ADI240503C00180000 | 2024-04-18 12:36PM EDT | 180.00 | 11.40 | 20.30 | 23.90 | 0.00 | - | 5 | 6 | 91.55% |
| ADI240503C00185000 | 2024-04-24 9:44AM EDT | 185.00 | 14.20 | 16.20 | 19.10 | 0.00 | - | 1 | 4 | 54.61% |
| ADI240503C00187500 | 2024-04-24 9:39AM EDT | 187.50 | 13.02 | 14.50 | 16.40 | +0.32 | +2.52% | 1 | 20 | 54.10% |
| ADI240503C00190000 | 2024-04-26 10:27AM EDT | 190.00 | 12.00 | 11.00 | 14.40 | +8.50 | +242.86% | 6 | 90 | 67.92% |
| ADI240503C00192500 | 2024-04-26 10:54AM EDT | 192.50 | 9.70 | 9.90 | 11.90 | +4.10 | +73.21% | 2 | 58 | 59.67% |
| ADI240503C00195000 | 2024-04-26 3:32PM EDT | 195.00 | 8.24 | 7.80 | 8.70 | +3.27 | +65.79% | 4 | 428 | 42.92% |
| ADI240503C00197500 | 2024-04-26 3:32PM EDT | 197.50 | 6.25 | 5.10 | 6.20 | +1.85 | +42.05% | 37 | 108 | 34.49% |
| ADI240503C00200000 | 2024-04-26 2:38PM EDT | 200.00 | 4.60 | 4.20 | 4.50 | +2.35 | +104.44% | 111 | 286 | 33.33% |
| ADI240503C00205000 | 2024-04-26 3:20PM EDT | 205.00 | 2.05 | 1.80 | 2.00 | +0.87 | +73.73% | 212 | 205 | 31.67% |
| ADI240503C00207500 | 2024-04-26 3:36PM EDT | 207.50 | 1.17 | 1.05 | 1.20 | +0.32 | +37.65% | 98 | 7 | 30.96% |
| ADI240503C00210000 | 2024-04-26 1:19PM EDT | 210.00 | 0.65 | 0.55 | 0.70 | +0.23 | +54.76% | 15 | 657 | 30.88% |
| ADI240503C00215000 | 2024-04-24 11:08AM EDT | 215.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 7 | 207 | 33.79% |
| ADI240503C00217500 | 2024-04-15 11:19AM EDT | 217.50 | 0.25 | 0.05 | 0.10 | 0.00 | - | - | 38 | 30.96% |
| ADI240503C00225000 | 2024-04-24 12:58PM EDT | 225.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 12 | 61.87% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503P00150000 | 2024-04-08 2:53PM EDT | 150.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | - | 1 | 116.41% |
| ADI240503P00160000 | 2024-04-01 3:16PM EDT | 160.00 | 0.11 | 0.00 | 0.45 | 0.00 | - | 2 | 1 | 94.34% |
| ADI240503P00165000 | 2024-04-24 12:57PM EDT | 165.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 30 | 67.19% |
| ADI240503P00170000 | 2024-04-26 10:29AM EDT | 170.00 | 0.25 | 0.00 | 0.45 | +0.01 | +4.17% | 2 | 11 | 73.14% |
| ADI240503P00172500 | 2024-04-19 3:26PM EDT | 172.50 | 1.25 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 83.59% |
| ADI240503P00175000 | 2024-04-26 3:59PM EDT | 175.00 | 0.11 | 0.00 | 0.15 | +0.01 | +10.00% | 1 | 24 | 52.54% |
| ADI240503P00177500 | 2024-04-25 10:51AM EDT | 177.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 28 | 72.90% |
| ADI240503P00180000 | 2024-04-26 11:09AM EDT | 180.00 | 0.06 | 0.00 | 0.10 | -0.19 | -76.00% | 1 | 115 | 45.41% |
| ADI240503P00182500 | 2024-04-26 11:24AM EDT | 182.50 | 0.08 | 0.00 | 0.10 | -0.11 | -57.89% | 1 | 145 | 40.82% |
| ADI240503P00185000 | 2024-04-26 2:20PM EDT | 185.00 | 0.10 | 0.00 | 0.15 | -0.21 | -67.74% | 35 | 615 | 38.77% |
| ADI240503P00187500 | 2024-04-26 3:27PM EDT | 187.50 | 0.15 | 0.05 | 0.20 | -0.37 | -71.15% | 32 | 76 | 35.84% |
| ADI240503P00190000 | 2024-04-26 3:59PM EDT | 190.00 | 0.25 | 0.20 | 0.30 | -0.54 | -68.35% | 46 | 239 | 33.69% |
| ADI240503P00192500 | 2024-04-26 3:57PM EDT | 192.50 | 0.46 | 0.40 | 0.50 | -0.74 | -61.67% | 30 | 15 | 32.35% |
| ADI240503P00195000 | 2024-04-26 3:47PM EDT | 195.00 | 0.70 | 0.70 | 0.85 | -1.38 | -66.35% | 61 | 100 | 31.49% |
| ADI240503P00197500 | 2024-04-26 3:17PM EDT | 197.50 | 1.40 | 1.25 | 1.40 | -2.60 | -65.00% | 226 | 53 | 30.76% |
| ADI240503P00200000 | 2024-04-26 3:27PM EDT | 200.00 | 2.15 | 2.05 | 2.20 | -2.65 | -55.21% | 222 | 24 | 30.02% |
© 2024 Yahoo. All rights reserved.