Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 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 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ADI250117C00075000 | 2024-05-24 9:30AM EDT | 75.00 | 161.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADI250117C00090000 | 2024-05-28 3:59PM EDT | 90.00 | 143.90 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ADI250117C00120000 | 2024-05-24 9:30AM EDT | 120.00 | 118.30 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ADI250117C00130000 | 2024-05-24 9:30AM EDT | 130.00 | 108.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 0.00% |
| ADI250117C00175000 | 2024-06-06 12:16PM EDT | 175.00 | 66.60 | 0.00 | 0.00 | 0.00 | - | 27 | 314 | 0.00% |
| ADI250117C00180000 | 2024-05-31 1:44PM EDT | 180.00 | 54.30 | 0.00 | 0.00 | 0.00 | - | 45 | 213 | 0.00% |
| ADI250117C00185000 | 2024-05-28 2:32PM EDT | 185.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | 9 | 83 | 0.00% |
| ADI250117C00190000 | 2024-06-11 10:40AM EDT | 190.00 | 52.77 | 0.00 | 0.00 | 0.00 | - | 5 | 288 | 0.00% |
| ADI250117C00195000 | 2024-06-17 1:52PM EDT | 195.00 | 45.58 | 0.00 | 0.00 | 0.00 | - | 1 | 350 | 0.00% |
| ADI250117C00200000 | 2024-06-18 12:53PM EDT | 200.00 | 45.43 | 0.00 | 0.00 | 0.00 | - | 10 | 1,553 | 0.00% |
| ADI250117C00210000 | 2024-06-18 11:19AM EDT | 210.00 | 36.79 | 0.00 | 0.00 | 0.00 | - | 4 | 1,071 | 0.00% |
| ADI250117C00220000 | 2024-06-13 3:57PM EDT | 220.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 2 | 764 | 0.00% |
| ADI250117C00230000 | 2024-06-18 12:54PM EDT | 230.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 6 | 1,648 | 0.00% |
| ADI250117C00240000 | 2024-06-18 2:11PM EDT | 240.00 | 20.11 | 0.00 | 0.00 | 0.00 | - | 2 | 535 | 0.78% |
| ADI250117C00250000 | 2024-06-17 3:06PM EDT | 250.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 11 | 217 | 1.56% |
| ADI250117C00260000 | 2024-06-17 10:10AM EDT | 260.00 | 9.43 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 3.13% |
| ADI250117C00270000 | 2024-06-12 1:32PM EDT | 270.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 12 | 325 | 3.13% |
| ADI250117C00280000 | 2024-06-13 3:57PM EDT | 280.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 6.25% |
| ADI250117C00290000 | 2024-06-12 11:13AM EDT | 290.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 267 | 6.25% |
| ADI250117C00300000 | 2024-06-17 9:31AM EDT | 300.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 6.25% |
| ADI250117C00310000 | 2024-06-05 2:01PM EDT | 310.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 11 | 6.25% |
| ADI250117C00320000 | 2024-06-07 3:33PM EDT | 320.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 6.25% |
| ADI250117C00340000 | 2024-06-14 3:50PM EDT | 340.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
Putsfor17 January 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 | 69.53% |
| ADI250117P00075000 | 2023-12-20 2:50PM EDT | 75.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 65.72% |
| ADI250117P00080000 | 2023-06-27 10:50AM EDT | 80.00 | 1.00 | 0.20 | 1.05 | 0.00 | - | 1 | 1 | 71.05% |
| ADI250117P00085000 | 2024-05-02 9:30AM EDT | 85.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 1 | 2 | 69.75% |
| ADI250117P00090000 | 2024-01-04 11:36AM EDT | 90.00 | 0.57 | 0.30 | 0.55 | 0.00 | - | 10 | 76 | 60.13% |
| ADI250117P00095000 | 2024-03-28 12:50PM EDT | 95.00 | 0.32 | 0.00 | 2.25 | 0.00 | - | 2 | 15 | 66.99% |
| ADI250117P00100000 | 2024-05-22 12:47PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 100 | 25.00% |
| ADI250117P00105000 | 2024-01-04 4:55PM EDT | 105.00 | 1.15 | 0.70 | 0.95 | 0.00 | - | 2 | 78 | 57.01% |
| ADI250117P00110000 | 2024-03-18 3:54PM EDT | 110.00 | 0.65 | 0.50 | 0.70 | 0.00 | - | 15 | 72 | 51.20% |
| ADI250117P00115000 | 2024-04-30 3:25PM EDT | 115.00 | 0.45 | 0.10 | 0.55 | 0.00 | - | 500 | 552 | 47.80% |
| ADI250117P00120000 | 2024-06-04 12:15PM EDT | 120.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| ADI250117P00125000 | 2024-05-15 11:14AM EDT | 125.00 | 0.42 | 0.05 | 0.35 | 0.00 | - | 10 | 69 | 39.87% |
| ADI250117P00130000 | 2024-05-23 2:17PM EDT | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 134 | 12.50% |
| ADI250117P00135000 | 2024-05-15 11:14AM EDT | 135.00 | 0.67 | 0.20 | 0.45 | 0.00 | - | 10 | 98 | 36.91% |
| ADI250117P00140000 | 2024-05-22 3:01PM EDT | 140.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4 | 606 | 12.50% |
| ADI250117P00145000 | 2024-05-22 9:33AM EDT | 145.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 12.50% |
| ADI250117P00150000 | 2024-05-23 9:42AM EDT | 150.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 12.50% |
| ADI250117P00155000 | 2024-06-12 10:41AM EDT | 155.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 12.50% |
| ADI250117P00160000 | 2024-05-28 10:28AM EDT | 160.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 578 | 12.50% |
| ADI250117P00165000 | 2024-06-06 1:02PM EDT | 165.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 460 | 12.50% |
| ADI250117P00170000 | 2024-06-12 11:35AM EDT | 170.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 477 | 6.25% |
| ADI250117P00175000 | 2024-06-18 10:46AM EDT | 175.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 906 | 6.25% |
| ADI250117P00180000 | 2024-05-30 1:57PM EDT | 180.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 72 | 512 | 6.25% |
| ADI250117P00185000 | 2024-06-07 2:00PM EDT | 185.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 22 | 902 | 6.25% |
| ADI250117P00190000 | 2024-06-03 9:30AM EDT | 190.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 1 | 332 | 6.25% |
| ADI250117P00195000 | 2024-05-29 3:41PM EDT | 195.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 6 | 761 | 6.25% |
| ADI250117P00200000 | 2024-06-18 12:52PM EDT | 200.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 983 | 6.25% |
| ADI250117P00210000 | 2024-06-04 12:28PM EDT | 210.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 360 | 3.13% |
| ADI250117P00220000 | 2024-06-18 10:23AM EDT | 220.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 1.56% |
| ADI250117P00230000 | 2024-06-17 11:44AM EDT | 230.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 0.78% |
| ADI250117P00240000 | 2024-06-18 12:27PM EDT | 240.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 0.00% |
| ADI250117P00250000 | 2024-05-28 3:27PM EDT | 250.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 0.00% |
© 2024 Yahoo. All rights reserved.