NasdaqGS - Delayed Quote • USD
Analog Devices, Inc. (ADI)
At close: 4:00 PM EDT
After hours: 4:20 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240426C00180000 | 4/19/2024 7:55 PM | 180 | 5.90 | 20.10 | 23.50 | 0.00 | 0.00% | 2 | 6 | 207.32% |
| ADI240426C00182500 | 4/22/2024 7:32 PM | 182.5 | 6.40 | 17.80 | 21.40 | 0.00 | 0.00% | 1 | 7 | 104.30% |
| ADI240426C00185000 | 4/23/2024 3:46 PM | 185 | 6.11 | 16.50 | 18.70 | 0.00 | 0.00% | 12 | 33 | 131.06% |
| ADI240426C00187500 | 4/26/2024 3:49 PM | 187.5 | 13.85 | 13.90 | 16.50 | 4.05 | 41.33% | 1 | 207 | 121.00% |
| ADI240426C00190000 | 4/26/2024 6:38 PM | 190 | 12.25 | 10.20 | 13.20 | 6.18 | 101.81% | 6 | 188 | 125.78% |
| ADI240426C00192500 | 4/26/2024 7:33 PM | 192.5 | 9.90 | 8.90 | 9.90 | 3.70 | 59.68% | 45 | 176 | 75.78% |
| ADI240426C00195000 | 4/26/2024 7:59 PM | 195 | 7.00 | 6.60 | 9.10 | 4.09 | 140.55% | 95 | 494 | 78.17% |
| ADI240426C00197500 | 4/26/2024 7:36 PM | 197.5 | 4.75 | 3.00 | 5.20 | 2.65 | 126.19% | 40 | 129 | 55.37% |
| ADI240426C00200000 | 4/26/2024 7:56 PM | 200 | 1.97 | 0.75 | 3.60 | 1.07 | 118.89% | 72 | 369 | 59.38% |
| ADI240426C00202500 | 4/26/2024 7:56 PM | 202.5 | 0.01 | 0.00 | 0.10 | -0.34 | -97.14% | 22 | 105 | 6.89% |
| ADI240426C00205000 | 4/24/2024 7:45 PM | 205 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 43 | 957 | 24.12% |
| ADI240426C00207500 | 4/25/2024 3:03 PM | 207.5 | 0.02 | 0.00 | 0.15 | 0.00 | 0.00% | 33 | 61 | 37.21% |
| ADI240426C00210000 | 4/26/2024 7:27 PM | 210 | 0.01 | 0.00 | 0.05 | -0.12 | -92.31% | 3 | 642 | 39.65% |
| ADI240426C00215000 | 4/17/2024 1:57 PM | 215 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 60 | 62.89% |
| ADI240426C00220000 | 4/26/2024 5:19 PM | 220 | 0.03 | 0.00 | 0.15 | -0.02 | -40.00% | 1 | 134 | 81.45% |
| ADI240426C00225000 | 4/26/2024 7:01 PM | 225 | 0.03 | 0.00 | 0.05 | -0.35 | -92.11% | 1 | 93 | 85.16% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240426P00130000 | 4/19/2024 5:21 PM | 130 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 4 | 309.38% |
| ADI240426P00140000 | 4/17/2024 3:18 PM | 140 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 2 | 294.53% |
| ADI240426P00160000 | 4/26/2024 2:29 PM | 160 | 0.03 | 0.00 | 0.15 | -0.04 | -57.14% | 2 | 2 | 196.48% |
| ADI240426P00165000 | 4/17/2024 3:18 PM | 165 | 0.13 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 22 | 151.56% |
| ADI240426P00167500 | 4/22/2024 1:33 PM | 167.5 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 5 | 141.41% |
| ADI240426P00170000 | 4/24/2024 4:56 PM | 170 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 30 | 131.25% |
| ADI240426P00172500 | 4/24/2024 1:30 PM | 172.5 | 2.06 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 26 | 121.88% |
| ADI240426P00175000 | 4/25/2024 1:41 PM | 175 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 630 | 110.94% |
| ADI240426P00177500 | 4/26/2024 1:40 PM | 177.5 | 0.03 | 0.00 | 0.05 | -0.11 | -78.57% | 10 | 48 | 101.56% |
| ADI240426P00180000 | 4/25/2024 7:04 PM | 180 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 283 | 91.41% |
| ADI240426P00182500 | 4/24/2024 4:10 PM | 182.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 32 | 124 | 82.03% |
| ADI240426P00185000 | 4/24/2024 4:31 PM | 185 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 28 | 435 | 71.88% |
| ADI240426P00187500 | 4/26/2024 2:29 PM | 187.5 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 3 | 152 | 62.50% |
| ADI240426P00190000 | 4/25/2024 7:58 PM | 190 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 1,100 | 52.34% |
| ADI240426P00192500 | 4/26/2024 4:13 PM | 192.5 | 0.03 | 0.00 | 0.05 | -0.11 | -78.57% | 1 | 239 | 47.66% |
| ADI240426P00195000 | 4/26/2024 3:57 PM | 195 | 0.05 | 0.00 | 0.05 | -0.40 | -88.89% | 11 | 112 | 36.72% |
| ADI240426P00197500 | 4/26/2024 5:19 PM | 197.5 | 0.03 | 0.00 | 0.05 | -1.12 | -97.39% | 4 | 176 | 25.39% |
| ADI240426P00200000 | 4/26/2024 6:20 PM | 200 | 0.05 | 0.00 | 0.05 | -2.10 | -97.67% | 5 | 362 | 13.28% |
| ADI240426P00202500 | 4/26/2024 7:42 PM | 202.5 | 0.40 | 0.15 | 2.65 | -3.20 | -88.89% | 31 | 13 | 56.25% |
| ADI240426P00205000 | 4/26/2024 6:50 PM | 205 | 2.44 | 2.25 | 3.90 | -3.36 | -57.93% | 1 | 1 | 47.95% |
| ADI240426P00210000 | 4/9/2024 7:55 PM | 210 | 8.80 | 7.10 | 9.20 | 0.00 | 0.00% | - | 0 | 91.94% |
Related Tickers
MCHP Microchip Technology Incorporated
93.60
+1.51%
NXPI NXP Semiconductors N.V.
242.70
+1.94%
MPWR Monolithic Power Systems, Inc.
677.23
+2.56%
TXN Texas Instruments Incorporated
177.48
+1.27%
ON ON Semiconductor Corporation
68.06
+2.53%
STM STMicroelectronics N.V.
41.33
-2.98%
SWKS Skyworks Solutions, Inc.
104.30
+1.31%
SLAB Silicon Laboratories Inc.
122.13
+2.69%
QRVO Qorvo, Inc.
116.75
+1.79%
MRVL Marvell Technology, Inc.
69.62
+3.17%