Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00095000 | 2024-03-28 1:31PM EDT | 95.00 | 103.10 | 105.40 | 109.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI240517C00100000 | 2024-03-28 1:31PM EDT | 100.00 | 97.91 | 100.40 | 104.10 | 0.00 | - | 8 | 2 | 0.00% |
| ADI240517C00155000 | 2024-02-21 4:32PM EDT | 155.00 | 39.60 | 38.30 | 42.00 | 0.00 | - | - | 21 | 0.00% |
| ADI240517C00160000 | 2024-02-21 12:09PM EDT | 160.00 | 34.90 | 33.20 | 36.20 | 0.00 | - | - | 2 | 0.00% |
| ADI240517C00165000 | 2024-03-25 3:16PM EDT | 165.00 | 28.22 | 30.60 | 34.10 | 0.00 | - | 1 | 18 | 0.00% |
| ADI240517C00170000 | 2024-04-19 3:25PM EDT | 170.00 | 15.40 | 35.40 | 38.70 | 0.00 | - | 1 | 16 | 135.50% |
| ADI240517C00175000 | 2024-04-19 12:14PM EDT | 175.00 | 12.40 | 30.50 | 34.20 | 0.00 | - | 12 | 8 | 74.02% |
| ADI240517C00180000 | 2024-04-24 10:18AM EDT | 180.00 | 21.32 | 25.40 | 28.80 | 0.00 | - | 7 | 37 | 107.57% |
| ADI240517C00185000 | 2024-04-29 3:42PM EDT | 185.00 | 18.90 | 20.60 | 23.90 | 0.00 | - | 28 | 130 | 94.29% |
| ADI240517C00187500 | 2024-04-29 9:44AM EDT | 187.50 | 15.80 | 18.00 | 21.70 | 0.00 | - | 2 | 47 | 91.75% |
| ADI240517C00190000 | 2024-05-02 10:12AM EDT | 190.00 | 5.80 | 16.20 | 18.00 | 0.00 | - | 25 | 559 | 61.82% |
| ADI240517C00192500 | 2024-05-02 10:40AM EDT | 192.50 | 5.10 | 13.40 | 16.30 | 0.00 | - | 13 | 87 | 69.36% |
| ADI240517C00195000 | 2024-05-03 12:32PM EDT | 195.00 | 8.85 | 10.50 | 12.90 | +1.40 | +18.79% | 1 | 460 | 46.09% |
| ADI240517C00197500 | 2024-05-03 12:52PM EDT | 197.50 | 9.26 | 8.10 | 10.60 | +3.56 | +62.46% | 4 | 79 | 42.68% |
| ADI240517C00200000 | 2024-05-06 9:46AM EDT | 200.00 | 7.30 | 7.60 | 8.50 | +3.37 | +85.75% | 8 | 1,320 | 40.97% |
| ADI240517C00202500 | 2024-05-03 1:17PM EDT | 202.50 | 5.90 | 5.50 | 6.00 | +2.70 | +84.38% | 4 | 249 | 32.50% |
| ADI240517C00205000 | 2024-05-06 10:15AM EDT | 205.00 | 3.77 | 3.70 | 4.00 | +1.67 | +79.52% | 159 | 327 | 28.76% |
| ADI240517C00207500 | 2024-05-03 9:54AM EDT | 207.50 | 2.15 | 2.30 | 2.85 | +0.37 | +20.79% | 30 | 91 | 31.01% |
| ADI240517C00210000 | 2024-05-03 1:28PM EDT | 210.00 | 1.40 | 1.30 | 1.50 | +0.48 | +52.17% | 105 | 1,543 | 27.44% |
| ADI240517C00212500 | 2024-05-03 12:31PM EDT | 212.50 | 0.66 | 0.65 | 0.85 | +0.06 | +10.00% | 17 | 90 | 27.76% |
| ADI240517C00215000 | 2024-05-02 10:05AM EDT | 215.00 | 0.30 | 0.30 | 0.45 | +0.20 | +200.00% | 15 | 137 | 28.03% |
| ADI240517C00217500 | 2024-05-09 11:00AM EDT | 217.50 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 4 | 29.10% |
| ADI240517C00220000 | 2024-05-03 12:32PM EDT | 220.00 | 0.12 | 0.05 | 0.10 | +0.02 | +20.00% | 2 | 1,316 | 28.42% |
| ADI240517C00225000 | 2024-04-30 10:01AM EDT | 225.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | - | 3 | 33.01% |
| ADI240517C00230000 | 2024-04-29 1:21PM EDT | 230.00 | 0.09 | 0.00 | 1.35 | -0.01 | -10.00% | 1 | 83 | 65.72% |
| ADI240517C00240000 | 2024-04-09 2:24PM EDT | 240.00 | 0.24 | 0.00 | 1.35 | 0.00 | - | 2 | 45 | 84.77% |
| ADI240517C00250000 | 2024-04-18 9:33AM EDT | 250.00 | 0.16 | 0.00 | 0.85 | 0.00 | - | 6 | 7 | 92.97% |
| ADI240517C00260000 | 2024-03-04 1:23PM EDT | 260.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 118.16% |
| ADI240517C00270000 | 2024-02-15 2:27PM EDT | 270.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 133.20% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517P00095000 | 2024-03-27 3:34PM EDT | 95.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 5 | 386.52% |
| ADI240517P00120000 | 2024-04-11 2:28PM EDT | 120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 855 | 167.19% |
| ADI240517P00125000 | 2024-02-13 3:25PM EDT | 125.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | - | 10 | 216.60% |
| ADI240517P00130000 | 2024-01-30 10:41AM EDT | 130.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| ADI240517P00135000 | 2024-04-24 10:08AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 96 | 134.38% |
| ADI240517P00140000 | 2024-03-06 11:11AM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| ADI240517P00145000 | 2024-04-26 9:57AM EDT | 145.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 7 | 168.55% |
| ADI240517P00150000 | 2024-04-26 11:07AM EDT | 150.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 34 | 165.63% |
| ADI240517P00155000 | 2024-04-24 9:30AM EDT | 155.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 197 | 141.41% |
| ADI240517P00160000 | 2024-05-01 3:55PM EDT | 160.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 181 | 137.70% |
| ADI240517P00165000 | 2024-05-02 10:12AM EDT | 165.00 | 0.09 | 0.00 | 0.45 | +0.02 | +28.57% | 2 | 50 | 100.98% |
| ADI240517P00167500 | 2024-04-30 11:12AM EDT | 167.50 | 0.05 | 0.00 | 0.45 | +0.03 | +150.00% | 1 | 1 | 95.31% |
| ADI240517P00170000 | 2024-05-03 1:39PM EDT | 170.00 | 0.05 | 0.00 | 0.45 | -0.06 | -54.55% | 11 | 324 | 89.65% |
| ADI240517P00172500 | 2024-04-30 11:12AM EDT | 172.50 | 0.05 | 0.00 | 0.45 | -0.02 | -28.57% | 22 | 14 | 83.98% |
| ADI240517P00175000 | 2024-05-02 10:14AM EDT | 175.00 | 0.05 | 0.00 | 0.45 | -0.30 | -85.71% | 24 | 463 | 78.42% |
| ADI240517P00177500 | 2024-04-29 1:02PM EDT | 177.50 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 15 | 145 | 57.81% |
| ADI240517P00180000 | 2024-05-03 3:46PM EDT | 180.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 10 | 241 | 53.13% |
| ADI240517P00182500 | 2024-05-03 11:01AM EDT | 182.50 | 0.05 | 0.05 | 0.10 | -0.17 | -77.27% | 1 | 28 | 51.56% |
| ADI240517P00185000 | 2024-05-03 11:09AM EDT | 185.00 | 0.28 | 0.05 | 0.15 | -0.08 | -22.22% | 3 | 438 | 52.25% |
| ADI240517P00187500 | 2024-05-03 3:40PM EDT | 187.50 | 0.11 | 0.05 | 0.10 | -0.36 | -76.60% | 10 | 128 | 43.95% |
| ADI240517P00190000 | 2024-05-03 3:46PM EDT | 190.00 | 0.10 | 0.05 | 0.10 | -0.67 | -87.01% | 2 | 605 | 38.97% |
| ADI240517P00192500 | 2024-05-03 3:40PM EDT | 192.50 | 0.11 | 0.05 | 0.15 | -0.97 | -89.81% | 10 | 134 | 36.62% |
| ADI240517P00195000 | 2024-05-03 2:22PM EDT | 195.00 | 0.26 | 0.10 | 0.15 | -1.43 | -84.62% | 1 | 371 | 31.30% |
| ADI240517P00197500 | 2024-05-03 2:22PM EDT | 197.50 | 0.25 | 0.20 | 0.25 | -2.24 | -89.96% | 3 | 149 | 29.10% |
| ADI240517P00200000 | 2024-05-06 10:24AM EDT | 200.00 | 0.65 | 0.35 | 0.50 | -2.85 | -81.43% | 55 | 1,378 | 28.42% |
| ADI240517P00202500 | 2024-05-03 11:01AM EDT | 202.50 | 0.80 | 0.70 | 0.85 | -4.18 | -83.94% | 1,579 | 940 | 26.49% |
| ADI240517P00205000 | 2024-05-03 10:03AM EDT | 205.00 | 1.45 | 1.40 | 1.55 | -4.63 | -76.15% | 208 | 67 | 25.90% |
| ADI240517P00207500 | 2024-05-01 10:42AM EDT | 207.50 | 2.70 | 2.40 | 2.65 | -10.00 | -78.74% | 67 | 12 | 25.73% |
| ADI240517P00210000 | 2024-05-10 3:56PM EDT | 210.00 | 3.90 | 3.80 | 6.00 | -9.61 | -71.13% | 22 | 43 | 45.75% |
| ADI240517P00212500 | 2024-05-08 9:33AM EDT | 212.50 | 10.05 | 5.60 | 7.30 | 0.00 | - | - | 22 | 41.97% |
| ADI240517P00215000 | 2024-05-10 10:09AM EDT | 215.00 | 8.70 | 7.70 | 8.30 | -3.80 | -30.40% | 60 | 49 | 28.81% |
| ADI240517P00220000 | 2024-04-10 9:31AM EDT | 220.00 | 21.00 | 12.30 | 15.50 | 0.00 | - | - | 0 | 51.64% |
© 2024 Yahoo. All rights reserved.