NasdaqGS - Delayed Quote • USD
Analog Devices, Inc. (ADI)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:46 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240426C00180000 | 3/19/2024 3:32 PM | 180 | 12.50 | 8.60 | 9.20 | 0.00 | 0.00% | 4 | 6 | 70.70% |
| ADI240426C00185000 | 4/19/2024 7:23 PM | 185 | 2.90 | 2.65 | 2.85 | -2.80 | -49.12% | 20 | 13 | 35.49% |
| ADI240426C00190000 | 4/19/2024 7:51 PM | 190 | 1.28 | 1.00 | 1.20 | -1.67 | -56.61% | 114 | 47 | 34.74% |
| ADI240426C00192500 | 4/19/2024 7:39 PM | 192.5 | 0.71 | 0.60 | 0.75 | -1.24 | -63.59% | 77 | 55 | 34.96% |
| ADI240426C00195000 | 4/19/2024 7:38 PM | 195 | 0.37 | 0.30 | 0.45 | -1.03 | -73.57% | 94 | 453 | 35.11% |
| ADI240426C00197500 | 4/19/2024 7:39 PM | 197.5 | 0.19 | 0.15 | 0.25 | -0.82 | -81.19% | 19 | 102 | 34.96% |
| ADI240426C00200000 | 4/19/2024 7:47 PM | 200 | 0.15 | 0.05 | 0.20 | -0.33 | -68.75% | 10 | 446 | 37.70% |
| ADI240426C00202500 | 4/18/2024 7:20 PM | 202.5 | 0.33 | 0.00 | 0.15 | 0.00 | 0.00% | 4 | 67 | 39.75% |
| ADI240426C00205000 | 4/19/2024 3:55 PM | 205 | 0.10 | 0.05 | 0.10 | -0.09 | -47.37% | 4 | 1,138 | 40.82% |
| ADI240426C00207500 | 4/19/2024 3:00 PM | 207.5 | 0.10 | 0.00 | 0.10 | -0.20 | -66.67% | 1 | 77 | 44.53% |
| ADI240426C00210000 | 4/18/2024 2:54 PM | 210 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 641 | 48.05% |
| ADI240426C00215000 | 4/17/2024 1:57 PM | 215 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 60 | 50.00% |
| ADI240426C00220000 | 4/17/2024 7:47 PM | 220 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 20 | 144 | 63.67% |
| ADI240426C00225000 | 4/9/2024 7:54 PM | 225 | 0.38 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 93 | 84.08% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240426P00140000 | 4/17/2024 3:18 PM | 140 | 0.05 | 0.00 | 0.90 | 0.00 | 0.00% | 2 | 2 | 113.97% |
| ADI240426P00165000 | 4/17/2024 3:18 PM | 165 | 0.13 | 0.05 | 0.15 | 0.00 | 0.00% | 3 | 22 | 42.58% |
| ADI240426P00170000 | 4/19/2024 6:46 PM | 170 | 0.34 | 0.25 | 0.35 | 0.22 | 183.33% | 7 | 21 | 39.01% |
| ADI240426P00175000 | 4/19/2024 7:57 PM | 175 | 0.77 | 0.75 | 0.90 | 0.35 | 83.33% | 16 | 690 | 36.94% |
| ADI240426P00180000 | 4/19/2024 7:44 PM | 180 | 2.08 | 1.95 | 2.10 | 1.20 | 136.36% | 174 | 141 | 35.16% |
| ADI240426P00182500 | 4/19/2024 7:31 PM | 182.5 | 3.10 | 2.90 | 3.10 | 1.73 | 126.28% | 44 | 82 | 34.77% |
| ADI240426P00185000 | 4/19/2024 6:44 PM | 185 | 4.40 | 4.10 | 4.30 | 1.90 | 76.00% | 125 | 355 | 33.59% |
| ADI240426P00190000 | 4/19/2024 7:48 PM | 190 | 7.35 | 7.40 | 7.80 | 3.35 | 83.75% | 22 | 1,030 | 34.23% |
| ADI240426P00192500 | 4/19/2024 5:22 PM | 192.5 | 7.70 | 9.50 | 10.70 | 1.40 | 22.22% | 11 | 121 | 46.36% |
| ADI240426P00195000 | 4/19/2024 2:56 PM | 195 | 8.16 | 11.40 | 13.40 | -0.29 | -3.43% | 1 | 55 | 55.71% |
| ADI240426P00197500 | 4/19/2024 5:22 PM | 197.5 | 11.98 | 13.50 | 16.00 | 3.43 | 40.12% | 2 | 4 | 63.55% |
| ADI240426P00200000 | 4/17/2024 6:50 PM | 200 | 10.31 | 15.10 | 18.70 | 0.00 | 0.00% | 4 | 42 | 72.56% |
| ADI240426P00205000 | 4/15/2024 2:40 PM | 205 | 12.80 | 19.10 | 23.80 | 0.00 | 0.00% | 1 | 25 | 85.94% |
| ADI240426P00210000 | 4/9/2024 7:55 PM | 210 | 8.80 | 24.00 | 28.40 | 0.00 | 0.00% | - | 0 | 90.77% |
Related Tickers
MCHP Microchip Technology Incorporated
81.68
-3.00%
TXN Texas Instruments Incorporated
159.68
-2.44%
NXPI NXP Semiconductors N.V.
215.12
-1.93%
MPWR Monolithic Power Systems, Inc.
591.52
-4.64%
QRVO Qorvo, Inc.
104.88
-2.74%
ON ON Semiconductor Corporation
60.71
-3.53%
SWKS Skyworks Solutions, Inc.
96.11
-1.55%
STM STMicroelectronics N.V.
38.60
-2.55%
LSCC Lattice Semiconductor Corporation
66.51
-3.17%
GFS GLOBALFOUNDRIES Inc.
46.26
-1.34%