Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240531C00155000 | 2024-05-10 3:31PM EDT | 155.00 | 51.63 | 81.00 | 83.60 | 0.00 | - | 1 | 1 | 185.79% |
| ADI240531C00185000 | 2024-04-22 11:25AM EDT | 185.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI240531C00190000 | 2024-05-23 9:53AM EDT | 190.00 | 48.00 | 46.10 | 48.70 | +1.21 | +2.59% | 1 | 32 | 111.74% |
| ADI240531C00195000 | 2024-05-22 1:33PM EDT | 195.00 | 41.83 | 40.50 | 43.70 | 0.00 | - | 4 | 66 | 96.88% |
| ADI240531C00200000 | 2024-05-22 1:40PM EDT | 200.00 | 38.00 | 35.20 | 38.80 | 0.00 | - | 2 | 41 | 85.52% |
| ADI240531C00202500 | 2024-05-22 2:02PM EDT | 202.50 | 33.80 | 33.60 | 36.30 | 0.00 | - | 1 | 1 | 87.04% |
| ADI240531C00205000 | 2024-05-20 2:08PM EDT | 205.00 | 12.90 | 30.20 | 33.80 | 0.00 | - | 1 | 47 | 75.85% |
| ADI240531C00207500 | 2024-05-20 2:08PM EDT | 207.50 | 10.80 | 28.10 | 31.30 | 0.00 | - | 1 | 2 | 73.71% |
| ADI240531C00210000 | 2024-05-23 10:08AM EDT | 210.00 | 26.81 | 26.20 | 28.70 | -0.44 | -1.61% | 1 | 73 | 71.83% |
| ADI240531C00212500 | 2024-05-21 3:54PM EDT | 212.50 | 6.67 | 23.70 | 25.80 | 0.00 | - | 4 | 19 | 64.38% |
| ADI240531C00215000 | 2024-05-23 9:37AM EDT | 215.00 | 24.90 | 21.20 | 23.20 | +3.30 | +15.28% | 1 | 519 | 58.79% |
| ADI240531C00217500 | 2024-05-22 12:46PM EDT | 217.50 | 18.40 | 18.60 | 20.20 | 0.00 | - | 15 | 87 | 50.34% |
| ADI240531C00220000 | 2024-05-22 3:59PM EDT | 220.00 | 20.39 | 16.30 | 17.40 | 0.00 | - | 13 | 402 | 50.67% |
| ADI240531C00222500 | 2024-05-23 9:35AM EDT | 222.50 | 17.02 | 14.20 | 15.20 | -0.83 | -4.65% | 4 | 112 | 48.17% |
| ADI240531C00225000 | 2024-05-23 9:34AM EDT | 225.00 | 15.40 | 11.70 | 12.80 | +2.08 | +15.62% | 4 | 383 | 43.46% |
| ADI240531C00227500 | 2024-05-22 3:47PM EDT | 227.50 | 11.19 | 9.40 | 10.40 | 0.00 | - | 25 | 42 | 38.44% |
| ADI240531C00230000 | 2024-05-22 1:37PM EDT | 230.00 | 7.40 | 7.10 | 8.50 | 0.00 | - | 105 | 56 | 36.80% |
| ADI240531C00232500 | 2024-05-23 9:36AM EDT | 232.50 | 8.03 | 5.70 | 6.50 | -0.67 | -7.70% | 2 | 39 | 33.48% |
| ADI240531C00240000 | 2024-05-23 9:41AM EDT | 240.00 | 2.75 | 1.85 | 2.05 | -1.05 | -27.63% | 47 | 34 | 26.36% |
| ADI240531C00270000 | 2024-05-22 3:59PM EDT | 270.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 7 | 32 | 43.85% |
| ADI240531C00275000 | 2024-05-13 1:57PM EDT | 275.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 40 | 40 | 48.63% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240531P00160000 | 2024-05-14 9:30AM EDT | 160.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 126.37% |
| ADI240531P00165000 | 2024-05-14 2:00PM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 21 | 21 | 117.58% |
| ADI240531P00170000 | 2024-05-15 1:12PM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 18 | 108.98% |
| ADI240531P00175000 | 2024-05-21 10:05AM EDT | 175.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 51 | 97 | 123.49% |
| ADI240531P00180000 | 2024-05-21 10:38AM EDT | 180.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 6 | 76 | 101.56% |
| ADI240531P00185000 | 2024-05-22 9:44AM EDT | 185.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 13 | 22 | 78.71% |
| ADI240531P00190000 | 2024-05-22 10:03AM EDT | 190.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 9 | 83 | 84.42% |
| ADI240531P00195000 | 2024-05-16 3:18PM EDT | 195.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 11 | 146 | 68.65% |
| ADI240531P00197500 | 2024-05-22 10:30AM EDT | 197.50 | 0.05 | 0.05 | 0.25 | 0.00 | - | 30 | 39 | 55.27% |
| ADI240531P00200000 | 2024-05-22 3:42PM EDT | 200.00 | 0.05 | 0.05 | 0.15 | +0.03 | +300.00% | 2 | 310 | 51.95% |
| ADI240531P00202500 | 2024-05-22 10:55AM EDT | 202.50 | 0.01 | 0.05 | 0.15 | -0.04 | -80.00% | 1 | 171 | 48.54% |
| ADI240531P00205000 | 2024-05-22 2:31PM EDT | 205.00 | 0.06 | 0.05 | 0.15 | +0.01 | +25.00% | 1 | 307 | 45.12% |
| ADI240531P00207500 | 2024-05-22 11:12AM EDT | 207.50 | 0.07 | 0.05 | 0.15 | 0.00 | - | 23 | 11 | 41.80% |
| ADI240531P00210000 | 2024-05-22 2:32PM EDT | 210.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 223 | 38.38% |
| ADI240531P00212500 | 2024-05-22 10:44AM EDT | 212.50 | 0.12 | 0.05 | 0.15 | 0.00 | - | 12 | 235 | 35.06% |
| ADI240531P00215000 | 2024-05-22 2:04PM EDT | 215.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 50 | 109 | 33.40% |
| ADI240531P00217500 | 2024-05-23 9:30AM EDT | 217.50 | 0.33 | 0.05 | 0.20 | +0.22 | +200.00% | 5 | 254 | 29.88% |
| ADI240531P00220000 | 2024-05-23 9:38AM EDT | 220.00 | 0.25 | 0.05 | 0.20 | +0.10 | +66.67% | 13 | 249 | 26.32% |
| ADI240531P00225000 | 2024-05-23 9:42AM EDT | 225.00 | 0.25 | 0.25 | 0.35 | -0.20 | -44.44% | 2 | 540 | 21.92% |
| ADI240531P00240000 | 2024-05-23 10:10AM EDT | 240.00 | 4.80 | 4.80 | 5.00 | +0.90 | +23.08% | 5 | 5 | 12.62% |
© 2024 Yahoo. All rights reserved.