NasdaqGS - Nasdaq Real Time Price • USD
Analog Devices, Inc. (ADI)
As of 10:06 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240419C00160000 | 2/20/2024 3:42 PM | 160 | 28.90 | 33.90 | 37.50 | 0.00 | 0.00% | 18 | 13 | 528.32% |
| ADI240419C00165000 | 3/25/2024 7:16 PM | 165 | 26.98 | 22.00 | 23.10 | 0.00 | 0.00% | 1 | 2 | 148.83% |
| ADI240419C00170000 | 4/4/2024 3:46 PM | 170 | 28.27 | 16.70 | 18.30 | 0.00 | 0.00% | 1 | 8 | 115.43% |
| ADI240419C00175000 | 4/18/2024 7:45 PM | 175 | 13.16 | 11.40 | 12.10 | 0.00 | 0.00% | 1 | 18 | 0.00% |
| ADI240419C00180000 | 4/18/2024 5:55 PM | 180 | 7.54 | 6.10 | 7.80 | 0.00 | 0.00% | 3 | 77 | 73.05% |
| ADI240419C00182500 | 4/10/2024 7:50 PM | 182.5 | 15.10 | 4.40 | 4.70 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| ADI240419C00185000 | 4/18/2024 1:33 PM | 185 | 3.40 | 1.80 | 2.05 | 0.00 | 0.00% | 4 | 159 | 0.00% |
| ADI240419C00187500 | 4/19/2024 1:47 PM | 187.5 | 0.95 | 0.60 | 0.80 | -0.60 | -38.71% | 9 | 69 | 23.49% |
| ADI240419C00190000 | 4/18/2024 7:45 PM | 190 | 0.55 | 0.05 | 0.15 | 0.00 | 0.00% | 48 | 576 | 24.32% |
| ADI240419C00192500 | 4/18/2024 6:37 PM | 192.5 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 30 | 159 | 34.96% |
| ADI240419C00195000 | 4/18/2024 4:22 PM | 195 | 0.05 | 0.00 | 0.10 | -0.06 | -35.29% | 2 | 1,290 | 47.27% |
| ADI240419C00197500 | 4/18/2024 7:19 PM | 197.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 267 | 51.95% |
| ADI240419C00200000 | 4/19/2024 1:30 PM | 200 | 0.05 | 0.00 | 0.05 | 0.03 | 150.00% | 6 | 1,885 | 56.25% |
| ADI240419C00202500 | 4/18/2024 7:20 PM | 202.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 279 | 65.23% |
| ADI240419C00205000 | 4/16/2024 7:45 PM | 205 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 307 | 542 | 74.22% |
| ADI240419C00207500 | 4/16/2024 3:28 PM | 207.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 50 | 82.81% |
| ADI240419C00210000 | 4/18/2024 4:24 PM | 210 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 5,734 | 90.63% |
| ADI240419C00212500 | 4/10/2024 2:46 PM | 212.5 | 0.25 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 121 | 99.22% |
| ADI240419C00215000 | 4/10/2024 1:55 PM | 215 | 0.21 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 213 | 107.03% |
| ADI240419C00217500 | 4/1/2024 2:00 PM | 217.5 | 0.35 | 0.00 | 0.05 | 0.00 | 0.00% | - | 6 | 114.84% |
| ADI240419C00220000 | 4/16/2024 6:04 PM | 220 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 440 | 122.66% |
| ADI240419C00225000 | 4/10/2024 1:30 PM | 225 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 9 | 137.50% |
| ADI240419C00230000 | 4/15/2024 3:08 PM | 230 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 233 | 151.56% |
| ADI240419C00240000 | 4/9/2024 6:15 PM | 240 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 79 | 179.69% |
| ADI240419C00250000 | 3/18/2024 7:14 PM | 250 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 3 | 225 | 358.01% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240419P00095000 | 1/10/2024 5:27 PM | 95 | 0.20 | 0.00 | 0.45 | 0.00 | 0.00% | - | 2 | 599.22% |
| ADI240419P00100000 | 2/21/2024 5:51 PM | 100 | 0.12 | 0.00 | 0.60 | 0.00 | 0.00% | - | 1 | 582.03% |
| ADI240419P00140000 | 3/13/2024 2:49 PM | 140 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 288.09% |
| ADI240419P00145000 | 3/21/2024 1:39 PM | 145 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2 | 189.06% |
| ADI240419P00150000 | 3/4/2024 3:09 PM | 150 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 165.63% |
| ADI240419P00155000 | 3/28/2024 5:00 PM | 155 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 23 | 143.75% |
| ADI240419P00160000 | 3/13/2024 2:40 PM | 160 | 0.11 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 16 | 171.48% |
| ADI240419P00165000 | 4/9/2024 6:15 PM | 165 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 37 | 100.78% |
| ADI240419P00167500 | 3/20/2024 5:42 PM | 167.5 | 0.30 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 44 | 89.84% |
| ADI240419P00170000 | 4/12/2024 7:58 PM | 170 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 202 | 79.69% |
| ADI240419P00172500 | 3/25/2024 2:21 PM | 172.5 | 0.40 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 5 | 68.75% |
| ADI240419P00175000 | 4/18/2024 5:30 PM | 175 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 5,043 | 57.81% |
| ADI240419P00177500 | 4/17/2024 1:30 PM | 177.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 46 | 52.73% |
| ADI240419P00180000 | 4/18/2024 4:49 PM | 180 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1,223 | 41.02% |
| ADI240419P00182500 | 4/18/2024 2:11 PM | 182.5 | 0.18 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 1,151 | 33.30% |
| ADI240419P00185000 | 4/19/2024 1:48 PM | 185 | 0.25 | 0.25 | 0.25 | -0.20 | -44.44% | 3 | 1,895 | 25.59% |
| ADI240419P00187500 | 4/19/2024 1:38 PM | 187.5 | 1.30 | 1.35 | 1.50 | 0.00 | 0.00% | 21 | 372 | 35.06% |
| ADI240419P00190000 | 4/19/2024 1:33 PM | 190 | 3.17 | 2.90 | 3.30 | 0.50 | 18.73% | 2 | 963 | 39.45% |
| ADI240419P00192500 | 4/18/2024 7:23 PM | 192.5 | 4.76 | 5.00 | 6.00 | 0.00 | 0.00% | 7 | 181 | 64.65% |
| ADI240419P00195000 | 4/18/2024 4:30 PM | 195 | 5.70 | 7.00 | 8.50 | 0.00 | 0.00% | 125 | 826 | 81.69% |
| ADI240419P00197500 | 4/18/2024 2:27 PM | 197.5 | 9.76 | 9.50 | 11.20 | 0.00 | 0.00% | 7 | 37 | 58.79% |
| ADI240419P00200000 | 4/17/2024 6:50 PM | 200 | 9.50 | 12.90 | 13.50 | 0.00 | 0.00% | 4 | 10 | 97.07% |
| ADI240419P00202500 | 4/16/2024 7:30 PM | 202.5 | 10.18 | 14.60 | 16.10 | 0.00 | 0.00% | 2 | 1 | 80.47% |
| ADI240419P00205000 | 4/17/2024 7:30 PM | 205 | 14.60 | 17.30 | 19.20 | 0.00 | 0.00% | 4 | 1 | 125.88% |
| ADI240419P00210000 | 4/17/2024 7:30 PM | 210 | 19.60 | 21.60 | 24.10 | 0.00 | 0.00% | 4 | 0 | 110.16% |
Related Tickers
MCHP Microchip Technology Incorporated
83.83
-0.45%
TXN Texas Instruments Incorporated
163.82
+0.09%
NXPI NXP Semiconductors N.V.
220.02
+0.31%
MPWR Monolithic Power Systems, Inc.
616.45
-0.62%
QRVO Qorvo, Inc.
107.49
-0.32%
ON ON Semiconductor Corporation
62.26
-1.06%
SWKS Skyworks Solutions, Inc.
97.25
-0.38%
STM STMicroelectronics N.V.
39.40
-0.53%
LSCC Lattice Semiconductor Corporation
68.16
-0.77%
GFS GLOBALFOUNDRIES Inc.
46.99
+0.20%