Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:40AM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI241220C00135000 | 2024-05-31 11:52AM EDT | 135.00 | 95.43 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ADI241220C00140000 | 2024-05-24 9:30AM EDT | 140.00 | 99.00 | 91.70 | 96.00 | 0.00 | - | 2 | 2 | 55.29% |
| ADI241220C00145000 | 2024-06-21 3:07PM EDT | 145.00 | 88.71 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| ADI241220C00155000 | 2024-04-10 1:04PM EDT | 155.00 | 48.20 | 55.30 | 58.00 | 0.00 | - | 1 | 12 | 0.00% |
| ADI241220C00160000 | 2024-04-02 10:00AM EDT | 160.00 | 41.90 | 40.40 | 41.50 | 0.00 | - | - | 1 | 0.00% |
| ADI241220C00165000 | 2024-05-24 12:55PM EDT | 165.00 | 73.18 | 68.00 | 72.40 | 0.00 | - | 30 | 0 | 51.77% |
| ADI241220C00170000 | 2024-05-24 9:30AM EDT | 170.00 | 70.80 | 64.80 | 66.10 | 0.00 | - | 2 | 11 | 44.87% |
| ADI241220C00175000 | 2024-04-22 10:02AM EDT | 175.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI241220C00180000 | 2024-05-24 11:52AM EDT | 180.00 | 61.80 | 55.90 | 57.20 | 0.00 | - | 114 | 79 | 41.75% |
| ADI241220C00185000 | 2024-05-28 1:41PM EDT | 185.00 | 54.20 | 0.00 | 0.00 | 0.00 | - | 25 | 2 | 0.00% |
| ADI241220C00190000 | 2024-06-03 2:15PM EDT | 190.00 | 46.45 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| ADI241220C00195000 | 2024-06-04 1:06PM EDT | 195.00 | 43.48 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| ADI241220C00200000 | 2024-06-11 11:44AM EDT | 200.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 12 | 171 | 0.00% |
| ADI241220C00210000 | 2024-06-20 1:51PM EDT | 210.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,680 | 0.00% |
| ADI241220C00220000 | 2024-06-14 2:54PM EDT | 220.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 2 | 227 | 0.00% |
| ADI241220C00230000 | 2024-06-20 11:11AM EDT | 230.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2,623 | 0.00% |
| ADI241220C00240000 | 2024-06-21 3:31PM EDT | 240.00 | 15.44 | 0.00 | 0.00 | 0.00 | - | 56 | 575 | 1.56% |
| ADI241220C00250000 | 2024-06-20 3:14PM EDT | 250.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 25 | 368 | 3.13% |
| ADI241220C00260000 | 2024-06-21 1:16PM EDT | 260.00 | 8.54 | 0.00 | 0.00 | 0.00 | - | 50 | 346 | 3.13% |
| ADI241220C00270000 | 2024-06-12 2:18PM EDT | 270.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 14 | 275 | 6.25% |
| ADI241220C00280000 | 2024-06-18 1:54PM EDT | 280.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 15 | 74 | 6.25% |
| ADI241220C00290000 | 2024-06-03 10:55AM EDT | 290.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 6.25% |
| ADI241220C00300000 | 2024-06-14 10:07AM EDT | 300.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,137 | 6.25% |
| ADI241220C00310000 | 2024-05-28 2:08PM EDT | 310.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 6.25% |
| ADI241220C00320000 | 2024-06-04 1:53PM EDT | 320.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 7 | 76 | 12.50% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI241220P00100000 | 2024-04-12 11:30AM EDT | 100.00 | 0.29 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 67.46% |
| ADI241220P00110000 | 2024-05-21 1:42PM EDT | 110.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 52.81% |
| ADI241220P00115000 | 2024-02-13 12:16PM EDT | 115.00 | 1.28 | 0.45 | 0.85 | 0.00 | - | - | 1 | 52.15% |
| ADI241220P00120000 | 2024-03-12 10:44AM EDT | 120.00 | 0.80 | 0.55 | 0.80 | 0.00 | - | 1 | 0 | 51.10% |
| ADI241220P00125000 | 2024-05-15 3:38PM EDT | 125.00 | 0.29 | 0.00 | 2.25 | 0.00 | - | 2 | 1 | 51.49% |
| ADI241220P00130000 | 2024-05-30 9:53AM EDT | 130.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| ADI241220P00135000 | 2024-05-13 11:51AM EDT | 135.00 | 0.66 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 37.35% |
| ADI241220P00140000 | 2024-05-23 10:57AM EDT | 140.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 25 | 2 | 36.55% |
| ADI241220P00145000 | 2024-05-15 3:44PM EDT | 145.00 | 0.80 | 0.25 | 0.50 | 0.00 | - | 66 | 16 | 34.89% |
| ADI241220P00150000 | 2024-05-15 1:58PM EDT | 150.00 | 1.06 | 0.40 | 0.65 | 0.00 | - | 65 | 11 | 34.20% |
| ADI241220P00155000 | 2024-04-04 2:21PM EDT | 155.00 | 3.50 | 2.65 | 3.00 | 0.00 | - | 1 | 1 | 45.21% |
| ADI241220P00160000 | 2024-04-11 12:22PM EDT | 160.00 | 4.60 | 2.35 | 2.55 | 0.00 | - | 6 | 11 | 40.52% |
| ADI241220P00165000 | 2024-05-31 9:32AM EDT | 165.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 12.50% |
| ADI241220P00170000 | 2024-05-20 3:50PM EDT | 170.00 | 2.45 | 1.10 | 1.30 | 0.00 | - | 2 | 165 | 29.63% |
| ADI241220P00175000 | 2024-05-31 9:32AM EDT | 175.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 6.25% |
| ADI241220P00180000 | 2024-06-04 2:12PM EDT | 180.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 463 | 6.25% |
| ADI241220P00185000 | 2024-06-20 3:47PM EDT | 185.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 6.25% |
| ADI241220P00190000 | 2024-06-20 10:09AM EDT | 190.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 6.25% |
| ADI241220P00195000 | 2024-06-21 1:16PM EDT | 195.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 124 | 717 | 6.25% |
| ADI241220P00200000 | 2024-06-21 12:14PM EDT | 200.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 16 | 300 | 3.13% |
| ADI241220P00210000 | 2024-06-20 2:53PM EDT | 210.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 14 | 738 | 3.13% |
| ADI241220P00220000 | 2024-06-21 10:30AM EDT | 220.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 1.56% |
| ADI241220P00230000 | 2024-06-21 12:36PM EDT | 230.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 8 | 138 | 0.10% |
| ADI241220P00240000 | 2024-06-21 11:19AM EDT | 240.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 0.00% |
| ADI241220P00250000 | 2024-06-21 12:23PM EDT | 250.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.