Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240920C00140000 | 2024-02-21 4:29PM EDT | 140.00 | 56.20 | 54.70 | 58.60 | 0.00 | - | - | 15 | 0.00% |
| ADI240920C00145000 | 2024-02-21 3:53PM EDT | 145.00 | 50.80 | 50.40 | 53.30 | 0.00 | - | - | 2 | 0.00% |
| ADI240920C00155000 | 2024-02-21 11:11AM EDT | 155.00 | 43.50 | 42.00 | 45.20 | 0.00 | - | - | 1 | 0.00% |
| ADI240920C00160000 | 2024-02-21 11:13AM EDT | 160.00 | 40.00 | 38.60 | 39.80 | 0.00 | - | - | 2 | 0.00% |
| ADI240920C00165000 | 2024-05-14 11:23AM EDT | 165.00 | 49.74 | 70.90 | 73.90 | 0.00 | - | 21 | 23 | 51.09% |
| ADI240920C00170000 | 2024-05-17 11:04AM EDT | 170.00 | 47.10 | 66.10 | 69.20 | 0.00 | - | 3 | 45 | 54.90% |
| ADI240920C00175000 | 2024-05-03 10:19AM EDT | 175.00 | 31.44 | 61.20 | 64.10 | 0.00 | - | 9 | 427 | 50.95% |
| ADI240920C00180000 | 2024-05-23 10:35AM EDT | 180.00 | 57.65 | 56.00 | 59.30 | +3.32 | +6.11% | 6 | 100 | 48.12% |
| ADI240920C00185000 | 2024-05-07 2:32PM EDT | 185.00 | 26.44 | 52.00 | 53.50 | 0.00 | - | 45 | 51 | 42.00% |
| ADI240920C00190000 | 2024-05-10 2:25PM EDT | 190.00 | 23.82 | 47.50 | 48.60 | 0.00 | - | 6 | 313 | 39.01% |
| ADI240920C00195000 | 2024-05-15 11:55AM EDT | 195.00 | 25.30 | 42.80 | 44.40 | 0.00 | - | 325 | 359 | 38.09% |
| ADI240920C00200000 | 2024-05-23 9:39AM EDT | 200.00 | 43.25 | 38.00 | 40.00 | +3.74 | +9.47% | 1 | 454 | 36.33% |
| ADI240920C00210000 | 2024-05-22 3:24PM EDT | 210.00 | 31.60 | 29.60 | 31.60 | 0.00 | - | 35 | 561 | 33.17% |
| ADI240920C00220000 | 2024-05-23 10:29AM EDT | 220.00 | 23.50 | 22.80 | 24.10 | -1.80 | -7.11% | 7 | 397 | 30.86% |
| ADI240920C00230000 | 2024-05-22 11:04AM EDT | 230.00 | 18.39 | 16.80 | 17.30 | +1.69 | +10.12% | 50 | 458 | 28.46% |
| ADI240920C00240000 | 2024-05-23 9:30AM EDT | 240.00 | 12.82 | 11.80 | 12.10 | -2.03 | -13.67% | 4 | 525 | 27.32% |
| ADI240920C00250000 | 2024-05-22 3:59PM EDT | 250.00 | 10.50 | 7.80 | 8.10 | 0.00 | - | 87 | 431 | 26.47% |
| ADI240920C00260000 | 2024-05-23 10:37AM EDT | 260.00 | 5.11 | 4.90 | 5.20 | -0.09 | -1.73% | 13 | 134 | 25.86% |
| ADI240920C00270000 | 2024-05-22 3:55PM EDT | 270.00 | 4.50 | 3.00 | 3.30 | 0.00 | - | 111 | 39 | 25.67% |
| ADI240920C00280000 | 2024-05-22 3:56PM EDT | 280.00 | 2.80 | 1.85 | 2.00 | 0.00 | - | 717 | 520 | 25.42% |
| ADI240920C00290000 | 2024-05-22 3:55PM EDT | 290.00 | 1.75 | 1.05 | 1.20 | 0.00 | - | 27 | 31 | 25.35% |
| ADI240920C00300000 | 2024-05-22 3:55PM EDT | 300.00 | 1.05 | 0.55 | 0.75 | 0.00 | - | 37 | 44 | 25.64% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240920P00110000 | 2024-03-15 9:30AM EDT | 110.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | - | 1 | 57.42% |
| ADI240920P00115000 | 2024-04-17 9:30AM EDT | 115.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 1 | 70.73% |
| ADI240920P00120000 | 2024-04-12 12:33PM EDT | 120.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 67.26% |
| ADI240920P00125000 | 2024-04-24 10:15AM EDT | 125.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 2 | 2 | 54.93% |
| ADI240920P00130000 | 2024-02-27 3:12PM EDT | 130.00 | 0.95 | 0.25 | 0.50 | 0.00 | - | 96 | 96 | 52.30% |
| ADI240920P00135000 | 2024-04-30 12:49PM EDT | 135.00 | 0.38 | 0.05 | 1.15 | 0.00 | - | 3 | 11 | 50.83% |
| ADI240920P00140000 | 2024-04-23 2:30PM EDT | 140.00 | 0.86 | 0.05 | 0.40 | 0.00 | - | 45 | 60 | 44.78% |
| ADI240920P00145000 | 2024-05-14 9:30AM EDT | 145.00 | 0.33 | 0.05 | 0.35 | 0.00 | - | 1 | 55 | 41.21% |
| ADI240920P00150000 | 2024-05-21 2:13PM EDT | 150.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 5 | 75 | 36.69% |
| ADI240920P00155000 | 2024-05-22 10:03AM EDT | 155.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 6 | 459 | 35.25% |
| ADI240920P00160000 | 2024-05-14 3:47PM EDT | 160.00 | 0.74 | 0.20 | 0.35 | 0.00 | - | 1 | 38 | 33.67% |
| ADI240920P00165000 | 2024-05-21 12:12PM EDT | 165.00 | 0.59 | 0.25 | 0.40 | 0.00 | - | 3 | 66 | 32.01% |
| ADI240920P00170000 | 2024-05-22 2:13PM EDT | 170.00 | 0.40 | 0.30 | 0.50 | 0.00 | - | 12 | 110 | 30.82% |
| ADI240920P00175000 | 2024-05-20 3:29PM EDT | 175.00 | 1.15 | 0.45 | 0.60 | 0.00 | - | 1 | 94 | 29.44% |
| ADI240920P00180000 | 2024-05-22 11:59AM EDT | 180.00 | 0.65 | 0.60 | 0.75 | 0.00 | - | 1 | 65 | 28.28% |
| ADI240920P00185000 | 2024-05-23 9:31AM EDT | 185.00 | 0.80 | 0.85 | 1.00 | -0.10 | -11.11% | 6 | 212 | 27.55% |
| ADI240920P00190000 | 2024-05-22 1:06PM EDT | 190.00 | 1.15 | 1.10 | 1.25 | 0.00 | - | 3 | 447 | 26.44% |
| ADI240920P00195000 | 2024-05-23 10:37AM EDT | 195.00 | 1.65 | 1.55 | 1.70 | +0.07 | +4.43% | 1 | 410 | 25.94% |
| ADI240920P00200000 | 2024-05-22 3:45PM EDT | 200.00 | 2.00 | 2.10 | 2.30 | 0.00 | - | 35 | 773 | 25.51% |
| ADI240920P00210000 | 2024-05-22 3:34PM EDT | 210.00 | 3.60 | 3.60 | 3.90 | -0.07 | -1.91% | 3 | 252 | 24.36% |
| ADI240920P00220000 | 2024-05-23 10:33AM EDT | 220.00 | 6.20 | 6.00 | 6.40 | +0.48 | +8.39% | 1 | 56 | 23.37% |
| ADI240920P00230000 | 2024-05-23 10:36AM EDT | 230.00 | 9.90 | 9.70 | 9.90 | +1.40 | +16.83% | 32 | 102 | 22.24% |
| ADI240920P00270000 | 2024-02-13 11:07AM EDT | 270.00 | 84.19 | 73.70 | 77.70 | 0.00 | - | 1 | 0 | 98.07% |
© 2024 Yahoo. All rights reserved.