Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510C00170000 | 2024-04-19 3:25PM EDT | 170.00 | 14.90 | 28.00 | 31.90 | 0.00 | - | 1 | 1 | 68.31% |
| ADI240510C00180000 | 2024-04-29 10:10AM EDT | 180.00 | 22.96 | 18.10 | 21.90 | 0.00 | - | 1 | 2 | 84.23% |
| ADI240510C00182500 | 2024-04-23 9:45AM EDT | 182.50 | 8.40 | 15.80 | 19.50 | 0.00 | - | - | 1 | 78.32% |
| ADI240510C00185000 | 2024-04-24 10:23AM EDT | 185.00 | 16.30 | 13.10 | 17.00 | 0.00 | - | 1 | 26 | 70.92% |
| ADI240510C00187500 | 2024-04-22 3:39PM EDT | 187.50 | 5.00 | 11.30 | 12.70 | 0.00 | - | - | 2 | 37.79% |
| ADI240510C00190000 | 2024-05-02 10:05AM EDT | 190.00 | 5.00 | 9.70 | 12.00 | 0.00 | - | 1 | 30 | 55.71% |
| ADI240510C00192500 | 2024-05-02 10:20AM EDT | 192.50 | 3.60 | 6.40 | 9.40 | 0.00 | - | 2 | 20 | 46.68% |
| ADI240510C00195000 | 2024-05-03 3:07PM EDT | 195.00 | 6.45 | 4.70 | 7.40 | +2.13 | +49.31% | 29 | 385 | 43.38% |
| ADI240510C00197500 | 2024-05-03 3:17PM EDT | 197.50 | 4.30 | 3.90 | 4.10 | +1.38 | +47.26% | 24 | 87 | 26.54% |
| ADI240510C00200000 | 2024-05-03 3:47PM EDT | 200.00 | 2.70 | 2.45 | 2.65 | +1.15 | +74.19% | 9 | 79 | 25.65% |
| ADI240510C00202500 | 2024-05-03 3:35PM EDT | 202.50 | 1.70 | 1.40 | 1.65 | +0.55 | +47.83% | 40 | 81 | 25.73% |
| ADI240510C00205000 | 2024-05-03 3:56PM EDT | 205.00 | 0.90 | 0.75 | 0.90 | +0.21 | +30.43% | 44 | 190 | 25.10% |
| ADI240510C00207500 | 2024-05-03 3:48PM EDT | 207.50 | 0.45 | 0.35 | 0.50 | +0.10 | +28.57% | 24 | 86 | 25.54% |
| ADI240510C00210000 | 2024-05-03 3:48PM EDT | 210.00 | 0.25 | 0.15 | 0.25 | +0.15 | +150.00% | 12 | 155 | 25.59% |
| ADI240510C00212500 | 2024-04-30 12:48PM EDT | 212.50 | 0.43 | 0.05 | 0.15 | 0.00 | - | 1 | 7 | 26.95% |
| ADI240510C00215000 | 2024-04-30 11:27AM EDT | 215.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 31 | 165 | 28.71% |
| ADI240510C00220000 | 2024-04-25 10:30AM EDT | 220.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 2 | 82 | 35.94% |
| ADI240510C00225000 | 2024-04-05 3:57PM EDT | 225.00 | 0.37 | 0.00 | 1.35 | 0.00 | - | 43 | 43 | 61.96% |
| ADI240510C00230000 | 2024-04-25 11:18AM EDT | 230.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 70.26% |
| ADI240510C00235000 | 2024-04-09 3:26PM EDT | 235.00 | 0.28 | 0.00 | 1.30 | 0.00 | - | - | 14 | 77.49% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510P00165000 | 2024-04-24 9:32AM EDT | 165.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 46 | 91.70% |
| ADI240510P00170000 | 2024-04-29 2:48PM EDT | 170.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 12 | 53 | 58.01% |
| ADI240510P00175000 | 2024-05-01 2:55PM EDT | 175.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 38 | 68.70% |
| ADI240510P00180000 | 2024-05-03 10:17AM EDT | 180.00 | 0.05 | 0.00 | 0.10 | -0.11 | -68.75% | 2 | 36 | 38.48% |
| ADI240510P00182500 | 2024-05-02 2:57PM EDT | 182.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 9 | 10 | 34.08% |
| ADI240510P00185000 | 2024-05-03 2:56PM EDT | 185.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 4 | 31 | 32.03% |
| ADI240510P00190000 | 2024-05-03 3:17PM EDT | 190.00 | 0.24 | 0.20 | 0.30 | -0.81 | -77.14% | 20 | 39 | 26.64% |
| ADI240510P00192500 | 2024-05-03 3:52PM EDT | 192.50 | 0.45 | 0.45 | 0.60 | -2.25 | -83.33% | 27 | 28 | 26.37% |
| ADI240510P00195000 | 2024-05-03 3:49PM EDT | 195.00 | 0.92 | 0.85 | 1.00 | -1.23 | -57.21% | 37 | 269 | 24.85% |
| ADI240510P00197500 | 2024-05-03 3:54PM EDT | 197.50 | 1.55 | 1.60 | 1.80 | -1.70 | -52.31% | 25 | 23 | 24.93% |
| ADI240510P00200000 | 2024-05-03 3:49PM EDT | 200.00 | 2.67 | 2.65 | 2.85 | -2.33 | -46.60% | 57 | 191 | 24.11% |
| ADI240510P00202500 | 2024-05-03 3:26PM EDT | 202.50 | 4.10 | 4.10 | 4.30 | -4.30 | -51.19% | 9 | 89 | 23.58% |
© 2024 Yahoo. All rights reserved.