UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.13 -2.80 (-3.42%) GOLD FUTURES
2,330.20 +27.30 (+1.19%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,242.97 -1,814.74 (-3.78%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503C00172500 | 2024-04-19 3:25PM EDT | 172.50 | 12.20 | 21.10 | 23.60 | 0.00 | - | 1 | 1 | 106.25% |
| ADI240503C00180000 | 2024-04-18 12:36PM EDT | 180.00 | 11.40 | 13.10 | 16.30 | 0.00 | - | 5 | 6 | 73.00% |
| ADI240503C00182500 | 2024-04-26 9:56AM EDT | 182.50 | 17.82 | 11.10 | 13.90 | 0.00 | - | 1 | 1 | 70.61% |
| ADI240503C00185000 | 2024-04-24 9:44AM EDT | 185.00 | 14.20 | 7.00 | 11.20 | 0.00 | - | 1 | 4 | 82.96% |
| ADI240503C00187500 | 2024-04-29 9:44AM EDT | 187.50 | 15.30 | 4.60 | 8.90 | 0.00 | - | 2 | 18 | 73.63% |
| ADI240503C00190000 | 2024-05-01 2:35PM EDT | 190.00 | 5.87 | 3.90 | 4.90 | -6.78 | -53.60% | 16 | 93 | 35.79% |
| ADI240503C00192500 | 2024-05-01 1:20PM EDT | 192.50 | 3.35 | 2.65 | 2.95 | -6.35 | -65.46% | 30 | 60 | 31.28% |
| ADI240503C00195000 | 2024-05-01 3:54PM EDT | 195.00 | 1.80 | 1.35 | 1.60 | -4.46 | -71.25% | 35 | 426 | 29.98% |
| ADI240503C00197500 | 2024-05-01 2:02PM EDT | 197.50 | 1.05 | 0.55 | 0.75 | -4.25 | -80.19% | 16 | 112 | 29.30% |
| ADI240503C00200000 | 2024-05-01 3:57PM EDT | 200.00 | 0.26 | 0.20 | 0.30 | -3.64 | -93.33% | 50 | 312 | 28.91% |
| ADI240503C00202500 | 2024-05-01 3:57PM EDT | 202.50 | 0.10 | 0.05 | 0.15 | -1.65 | -94.29% | 64 | 162 | 31.15% |
| ADI240503C00205000 | 2024-05-01 3:36PM EDT | 205.00 | 0.13 | 0.00 | 0.10 | -0.97 | -88.18% | 36 | 255 | 34.96% |
| ADI240503C00207500 | 2024-05-01 9:38AM EDT | 207.50 | 0.15 | 0.00 | 0.10 | -0.45 | -75.00% | 24 | 89 | 41.02% |
| ADI240503C00210000 | 2024-05-01 3:36PM EDT | 210.00 | 0.03 | 0.00 | 0.10 | -0.17 | -85.00% | 2 | 677 | 46.88% |
| ADI240503C00212500 | 2024-04-29 10:08AM EDT | 212.50 | 0.26 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 52.54% |
| ADI240503C00215000 | 2024-05-01 3:35PM EDT | 215.00 | 0.70 | 0.00 | 0.70 | +0.67 | +2,233.34% | 1 | 207 | 73.34% |
| ADI240503C00217500 | 2024-04-15 11:19AM EDT | 217.50 | 0.25 | 0.00 | 1.35 | 0.00 | - | - | 38 | 92.58% |
| ADI240503C00220000 | 2024-04-30 9:40AM EDT | 220.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 28 | 11 | 99.22% |
| ADI240503C00225000 | 2024-05-01 3:35PM EDT | 225.00 | 0.65 | 0.00 | 0.70 | +0.60 | +1,200.00% | 1 | 12 | 97.46% |
| ADI240503C00230000 | 2024-04-30 9:40AM EDT | 230.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 28 | 10 | 124.41% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503P00150000 | 2024-04-08 2:53PM EDT | 150.00 | 0.18 | 0.00 | 1.35 | 0.00 | - | - | 1 | 179.30% |
| ADI240503P00160000 | 2024-04-01 3:16PM EDT | 160.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 2 | 1 | 141.99% |
| ADI240503P00165000 | 2024-04-24 12:57PM EDT | 165.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 30 | 123.73% |
| ADI240503P00170000 | 2024-04-26 10:29AM EDT | 170.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 2 | 13 | 105.57% |
| ADI240503P00172500 | 2024-04-19 3:26PM EDT | 172.50 | 1.25 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 58.98% |
| ADI240503P00175000 | 2024-04-29 3:43PM EDT | 175.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 52.73% |
| ADI240503P00177500 | 2024-04-25 10:51AM EDT | 177.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 28 | 51.76% |
| ADI240503P00180000 | 2024-05-01 3:36PM EDT | 180.00 | 0.03 | 0.00 | 0.15 | -0.03 | -50.00% | 1 | 114 | 48.24% |
| ADI240503P00182500 | 2024-05-01 12:34PM EDT | 182.50 | 0.10 | 0.00 | 0.10 | +0.02 | +25.00% | 3 | 146 | 37.79% |
| ADI240503P00185000 | 2024-05-01 3:36PM EDT | 185.00 | 0.08 | 0.00 | 0.15 | +0.05 | +166.67% | 10 | 604 | 33.40% |
| ADI240503P00187500 | 2024-05-01 1:39PM EDT | 187.50 | 0.17 | 0.20 | 0.30 | +0.02 | +13.33% | 3 | 65 | 30.86% |
| ADI240503P00190000 | 2024-05-01 12:50PM EDT | 190.00 | 0.60 | 0.55 | 0.65 | +0.52 | +650.00% | 10 | 217 | 29.22% |
| ADI240503P00192500 | 2024-05-01 3:57PM EDT | 192.50 | 1.16 | 1.15 | 1.40 | +1.01 | +673.33% | 49 | 33 | 28.91% |
| ADI240503P00195000 | 2024-05-01 3:59PM EDT | 195.00 | 2.31 | 2.30 | 2.50 | +2.01 | +670.00% | 89 | 158 | 26.93% |
| ADI240503P00197500 | 2024-05-01 3:54PM EDT | 197.50 | 3.60 | 4.00 | 4.30 | +3.01 | +510.17% | 74 | 170 | 28.22% |
| ADI240503P00200000 | 2024-05-01 3:00PM EDT | 200.00 | 2.12 | 5.90 | 6.40 | +0.37 | +21.14% | 22 | 179 | 28.66% |
| ADI240503P00202500 | 2024-05-01 12:14PM EDT | 202.50 | 5.60 | 7.70 | 9.00 | +3.15 | +128.57% | 13 | 84 | 39.60% |
| ADI240503P00205000 | 2024-05-01 3:59PM EDT | 205.00 | 10.85 | 10.40 | 11.50 | +6.60 | +155.29% | 4 | 13 | 47.31% |
| ADI240503P00207500 | 2024-04-24 9:39AM EDT | 207.50 | 10.30 | 12.50 | 14.50 | +1.40 | +15.73% | 1 | 1 | 69.04% |
| ADI240503P00210000 | 2024-04-30 9:36AM EDT | 210.00 | 13.10 | 14.00 | 17.50 | +6.38 | +94.94% | 16 | 33 | 89.16% |
© 2024 Yahoo. All rights reserved.