Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI250117C00070000 | 2024-05-21 3:15PM EDT | 70.00 | 146.88 | 158.70 | 162.20 | 0.00 | - | 1 | 4 | 91.80% |
| ADI250117C00075000 | 2024-05-24 9:30AM EDT | 75.00 | 161.70 | 154.80 | 159.00 | 0.00 | - | 1 | 2 | 100.43% |
| ADI250117C00090000 | 2024-05-28 3:59PM EDT | 90.00 | 143.90 | 139.70 | 143.30 | 0.00 | - | 2 | 6 | 82.58% |
| ADI250117C00095000 | 2022-10-10 11:44AM EDT | 95.00 | 56.00 | 62.90 | 65.70 | 0.00 | - | - | 2 | 0.00% |
| ADI250117C00100000 | 2024-05-14 9:30AM EDT | 100.00 | 110.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| ADI250117C00105000 | 2023-11-03 3:12PM EDT | 105.00 | 68.00 | 79.80 | 83.90 | 0.00 | - | 1 | 10 | 0.00% |
| ADI250117C00110000 | 2023-11-02 11:15AM EDT | 110.00 | 59.70 | 76.60 | 79.10 | 0.00 | - | 1 | 3 | 0.00% |
| ADI250117C00115000 | 2024-05-24 9:59AM EDT | 115.00 | 123.60 | 116.00 | 120.30 | 0.00 | - | 2 | 3 | 71.98% |
| ADI250117C00120000 | 2024-05-24 9:30AM EDT | 120.00 | 118.30 | 111.10 | 115.50 | 0.00 | - | 2 | 4 | 68.95% |
| ADI250117C00130000 | 2024-05-24 9:30AM EDT | 130.00 | 108.70 | 101.50 | 105.80 | 0.00 | - | 1 | 1 | 63.34% |
| ADI250117C00135000 | 2023-10-30 3:26PM EDT | 135.00 | 35.90 | 52.70 | 55.60 | 0.00 | - | 6 | 8 | 0.00% |
| ADI250117C00140000 | 2024-05-24 9:30AM EDT | 140.00 | 98.70 | 91.90 | 96.00 | 0.00 | - | 1 | 29 | 57.78% |
| ADI250117C00145000 | 2023-11-03 11:31AM EDT | 145.00 | 36.50 | 47.60 | 48.50 | 0.00 | - | 1 | 17 | 0.00% |
| ADI250117C00150000 | 2024-03-19 12:42PM EDT | 150.00 | 48.60 | 43.70 | 45.90 | 0.00 | - | 5 | 69 | 0.00% |
| ADI250117C00155000 | 2024-03-01 1:36PM EDT | 155.00 | 47.85 | 48.10 | 51.90 | 0.00 | - | 1 | 68 | 0.00% |
| ADI250117C00160000 | 2024-05-22 9:35AM EDT | 160.00 | 73.50 | 73.20 | 77.50 | 0.00 | - | 1 | 38 | 55.30% |
| ADI250117C00165000 | 2024-04-19 1:48PM EDT | 165.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 6 | 79 | 0.00% |
| ADI250117C00170000 | 2024-06-10 3:51PM EDT | 170.00 | 70.81 | 63.50 | 66.90 | 0.00 | - | 2 | 79 | 47.40% |
| ADI250117C00175000 | 2024-06-06 12:16PM EDT | 175.00 | 66.60 | 59.70 | 62.80 | 0.00 | - | 27 | 314 | 46.39% |
| ADI250117C00180000 | 2024-06-20 1:03PM EDT | 180.00 | 56.33 | 55.50 | 57.80 | 0.00 | - | 1 | 212 | 43.29% |
| ADI250117C00185000 | 2024-05-28 2:32PM EDT | 185.00 | 54.70 | 51.30 | 53.90 | 0.00 | - | 9 | 83 | 42.49% |
| ADI250117C00190000 | 2024-06-21 11:44AM EDT | 190.00 | 48.93 | 47.80 | 49.30 | 0.00 | - | 5 | 283 | 40.16% |
| ADI250117C00195000 | 2024-06-17 1:52PM EDT | 195.00 | 45.58 | 42.40 | 45.90 | 0.00 | - | 1 | 350 | 40.01% |
| ADI250117C00200000 | 2024-06-20 3:03PM EDT | 200.00 | 39.48 | 39.70 | 42.00 | 0.00 | - | 12 | 1,554 | 38.72% |
| ADI250117C00210000 | 2024-06-21 9:39AM EDT | 210.00 | 33.04 | 32.60 | 35.10 | 0.00 | - | 1 | 1,070 | 37.15% |
| ADI250117C00220000 | 2024-06-13 3:57PM EDT | 220.00 | 30.40 | 26.50 | 28.10 | 0.00 | - | 2 | 764 | 34.64% |
| ADI250117C00230000 | 2024-06-20 12:07PM EDT | 230.00 | 21.99 | 21.40 | 22.00 | 0.00 | - | 11 | 1,654 | 32.66% |
| ADI250117C00240000 | 2024-06-21 12:38PM EDT | 240.00 | 16.70 | 16.40 | 17.20 | 0.00 | - | 8 | 536 | 31.64% |
| ADI250117C00250000 | 2024-06-17 3:06PM EDT | 250.00 | 13.20 | 12.50 | 13.20 | 0.00 | - | 11 | 217 | 30.80% |
| ADI250117C00260000 | 2024-06-21 10:28AM EDT | 260.00 | 10.20 | 9.10 | 10.00 | 0.00 | - | 25 | 194 | 30.18% |
| ADI250117C00270000 | 2024-06-21 10:51AM EDT | 270.00 | 7.50 | 6.70 | 8.20 | 0.00 | - | 165 | 237 | 30.97% |
| ADI250117C00280000 | 2024-06-21 2:39PM EDT | 280.00 | 5.23 | 5.00 | 5.30 | 0.00 | - | 28 | 78 | 28.89% |
| ADI250117C00290000 | 2024-06-12 11:13AM EDT | 290.00 | 5.25 | 3.40 | 3.80 | 0.00 | - | 1 | 267 | 28.50% |
| ADI250117C00300000 | 2024-06-17 9:31AM EDT | 300.00 | 2.70 | 2.40 | 3.30 | 0.00 | - | 1 | 108 | 29.84% |
| ADI250117C00310000 | 2024-06-05 2:01PM EDT | 310.00 | 2.50 | 1.70 | 2.10 | 0.00 | - | - | 11 | 28.65% |
| ADI250117C00320000 | 2024-06-07 3:33PM EDT | 320.00 | 1.68 | 1.05 | 1.50 | 0.00 | - | 10 | 45 | 28.53% |
| ADI250117C00340000 | 2024-06-14 3:50PM EDT | 340.00 | 0.70 | 0.40 | 0.90 | 0.00 | - | - | 5 | 29.27% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI250117P00070000 | 2023-10-25 1:26PM EDT | 70.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 5 | 0 | 68.90% |
| ADI250117P00075000 | 2023-12-20 2:50PM EDT | 75.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 65.09% |
| ADI250117P00080000 | 2023-06-27 10:50AM EDT | 80.00 | 1.00 | 0.20 | 1.05 | 0.00 | - | 1 | 1 | 70.31% |
| ADI250117P00085000 | 2024-05-02 9:30AM EDT | 85.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 1 | 2 | 68.97% |
| ADI250117P00090000 | 2024-01-04 11:36AM EDT | 90.00 | 0.57 | 0.30 | 0.55 | 0.00 | - | 10 | 76 | 59.33% |
| ADI250117P00095000 | 2024-03-28 12:50PM EDT | 95.00 | 0.32 | 0.00 | 2.25 | 0.00 | - | 2 | 15 | 66.09% |
| ADI250117P00100000 | 2024-05-22 12:47PM EDT | 100.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 16 | 100 | 55.30% |
| ADI250117P00105000 | 2024-01-04 4:55PM EDT | 105.00 | 1.15 | 0.70 | 0.95 | 0.00 | - | 2 | 78 | 56.03% |
| ADI250117P00110000 | 2024-03-18 3:54PM EDT | 110.00 | 0.65 | 0.50 | 0.70 | 0.00 | - | 15 | 72 | 50.22% |
| ADI250117P00115000 | 2024-04-30 3:25PM EDT | 115.00 | 0.45 | 0.10 | 0.55 | 0.00 | - | 500 | 552 | 46.80% |
| ADI250117P00120000 | 2024-06-04 12:15PM EDT | 120.00 | 0.27 | 0.00 | 0.60 | 0.00 | - | 2 | 11 | 44.85% |
| ADI250117P00125000 | 2024-05-15 11:14AM EDT | 125.00 | 0.42 | 0.05 | 0.35 | 0.00 | - | 10 | 69 | 38.82% |
| ADI250117P00130000 | 2024-05-23 2:17PM EDT | 130.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 4 | 134 | 37.33% |
| ADI250117P00135000 | 2024-05-15 11:14AM EDT | 135.00 | 0.67 | 0.20 | 0.45 | 0.00 | - | 10 | 98 | 35.77% |
| ADI250117P00140000 | 2024-05-22 3:01PM EDT | 140.00 | 0.47 | 0.40 | 0.55 | 0.00 | - | 4 | 606 | 34.74% |
| ADI250117P00145000 | 2024-05-22 9:33AM EDT | 145.00 | 0.68 | 0.50 | 0.65 | 0.00 | - | 1 | 126 | 33.57% |
| ADI250117P00150000 | 2024-05-23 9:42AM EDT | 150.00 | 0.60 | 0.60 | 0.80 | 0.00 | - | 1 | 219 | 32.67% |
| ADI250117P00155000 | 2024-06-12 10:41AM EDT | 155.00 | 0.80 | 0.50 | 1.15 | 0.00 | - | 1 | 266 | 32.85% |
| ADI250117P00160000 | 2024-05-28 10:28AM EDT | 160.00 | 1.15 | 0.70 | 0.00 | 0.00 | - | 1 | 578 | 12.50% |
| ADI250117P00165000 | 2024-06-06 1:02PM EDT | 165.00 | 1.25 | 1.20 | 1.65 | 0.00 | - | 2 | 460 | 30.96% |
| ADI250117P00170000 | 2024-06-12 11:35AM EDT | 170.00 | 1.40 | 1.50 | 1.95 | 0.00 | - | 1 | 477 | 29.95% |
| ADI250117P00175000 | 2024-06-18 10:46AM EDT | 175.00 | 2.00 | 1.95 | 2.40 | 0.00 | - | 3 | 906 | 29.31% |
| ADI250117P00180000 | 2024-05-30 1:57PM EDT | 180.00 | 3.20 | 2.30 | 3.10 | 0.00 | - | 72 | 512 | 29.17% |
| ADI250117P00185000 | 2024-06-07 2:00PM EDT | 185.00 | 3.00 | 2.80 | 3.90 | 0.00 | - | 22 | 902 | 28.93% |
| ADI250117P00190000 | 2024-06-03 9:30AM EDT | 190.00 | 3.87 | 3.80 | 4.30 | 0.00 | - | 1 | 332 | 27.39% |
| ADI250117P00195000 | 2024-05-29 3:41PM EDT | 195.00 | 5.70 | 4.70 | 5.00 | 0.00 | - | 6 | 761 | 26.41% |
| ADI250117P00200000 | 2024-06-18 12:52PM EDT | 200.00 | 5.30 | 4.90 | 6.20 | 0.00 | - | 4 | 983 | 26.20% |
| ADI250117P00210000 | 2024-06-20 10:00AM EDT | 210.00 | 8.50 | 8.50 | 9.40 | 0.00 | - | 4 | 360 | 26.15% |
| ADI250117P00220000 | 2024-06-20 9:56AM EDT | 220.00 | 11.90 | 11.10 | 12.40 | 0.00 | - | 41 | 78 | 24.44% |
| ADI250117P00230000 | 2024-06-20 3:03PM EDT | 230.00 | 16.62 | 16.00 | 16.90 | 0.00 | - | 10 | 55 | 23.73% |
| ADI250117P00240000 | 2024-06-18 12:27PM EDT | 240.00 | 19.20 | 20.10 | 22.20 | 0.00 | - | 1 | 185 | 22.81% |
| ADI250117P00250000 | 2024-05-28 3:27PM EDT | 250.00 | 27.00 | 26.30 | 28.40 | 0.00 | - | 21 | 21 | 21.79% |
© 2024 Yahoo. All rights reserved.