NasdaqGS - Delayed Quote USD

Analog Devices, Inc. (ADI)

196.50 +6.57 (+3.46%)
At close: April 24 at 4:00 PM EDT
198.03 +1.53 (+0.78%)
Pre-Market: 5:09 AM EDT

Calls

In The Money

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 0.00 0.00 0.00 0.00% 2 6 0.00%
ADI240426C00182500 4/22/2024 7:32 PM 182.5 6.40 0.00 0.00 0.00 0.00% 1 7 0.00%
ADI240426C00185000 4/23/2024 3:46 PM 185 6.11 0.00 0.00 0.00 0.00% 12 33 0.00%
ADI240426C00187500 4/24/2024 4:12 PM 187.5 9.80 0.00 0.00 0.00 0.00% 77 207 0.00%
ADI240426C00190000 4/24/2024 6:32 PM 190 6.07 0.00 0.00 0.00 0.00% 20 188 0.00%
ADI240426C00192500 4/24/2024 7:59 PM 192.5 4.85 0.00 0.00 0.00 0.00% 20 177 0.00%
ADI240426C00195000 4/24/2024 7:54 PM 195 3.10 0.00 0.00 0.00 0.00% 21 492 0.00%
ADI240426C00197500 4/24/2024 7:50 PM 197.5 1.65 0.00 0.00 0.00 0.00% 26 130 1.56%
ADI240426C00200000 4/24/2024 7:59 PM 200 0.80 0.00 0.00 0.00 0.00% 199 376 6.25%
ADI240426C00202500 4/24/2024 7:56 PM 202.5 0.35 0.00 0.00 0.00 0.00% 132 105 12.50%
ADI240426C00205000 4/24/2024 7:45 PM 205 0.10 0.00 0.00 0.00 0.00% 43 957 12.50%
ADI240426C00207500 4/19/2024 3:00 PM 207.5 0.10 0.00 0.00 0.00 0.00% 1 76 12.50%
ADI240426C00210000 4/24/2024 2:50 PM 210 0.13 0.00 0.00 0.00 0.00% 4 642 25.00%
ADI240426C00215000 4/17/2024 1:57 PM 215 0.10 0.00 0.00 0.00 0.00% 1 60 25.00%
ADI240426C00220000 4/24/2024 4:56 PM 220 0.05 0.00 0.00 0.00 0.00% 10 134 25.00%
ADI240426C00225000 4/9/2024 7:54 PM 225 0.38 0.00 0.00 0.00 0.00% 1 93 50.00%

Puts

In The Money

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 0.00 0.00 0.00% 4 4 50.00%
ADI240426P00140000 4/17/2024 3:18 PM 140 0.05 0.00 0.00 0.00 0.00% 2 2 50.00%
ADI240426P00160000 4/19/2024 7:16 PM 160 0.07 0.00 0.00 0.00 0.00% 2 2 50.00%
ADI240426P00165000 4/17/2024 3:18 PM 165 0.13 0.00 0.00 0.00 0.00% 3 22 50.00%
ADI240426P00167500 4/22/2024 1:33 PM 167.5 0.10 0.00 0.00 0.00 0.00% 4 5 50.00%
ADI240426P00170000 4/24/2024 4:56 PM 170 0.05 0.00 0.00 0.00 0.00% 10 30 50.00%
ADI240426P00172500 4/23/2024 2:36 PM 172.5 2.06 0.00 0.75 0.00 0.00% 1 26 111.72%
ADI240426P00175000 4/24/2024 7:47 PM 175 0.04 0.00 0.00 0.00 0.00% 4 631 25.00%
ADI240426P00177500 4/24/2024 6:18 PM 177.5 0.14 0.00 0.00 0.00 0.00% 1 48 25.00%
ADI240426P00180000 4/24/2024 7:47 PM 180 0.07 0.00 0.00 0.00 0.00% 32 283 25.00%
ADI240426P00182500 4/24/2024 4:10 PM 182.5 0.05 0.00 0.00 0.00 0.00% 32 124 25.00%
ADI240426P00185000 4/24/2024 4:31 PM 185 0.10 0.00 0.00 0.00 0.00% 28 435 25.00%
ADI240426P00187500 4/24/2024 7:14 PM 187.5 0.18 0.00 0.00 0.00 0.00% 7 151 12.50%
ADI240426P00190000 4/24/2024 6:35 PM 190 0.48 0.00 0.00 0.00 0.00% 85 1,091 12.50%
ADI240426P00192500 4/24/2024 7:48 PM 192.5 0.65 0.00 0.00 0.00 0.00% 338 232 6.25%
ADI240426P00195000 4/24/2024 7:47 PM 195 1.38 0.00 0.00 0.00 0.00% 111 111 3.13%
ADI240426P00197500 4/24/2024 7:54 PM 197.5 2.40 0.00 0.00 0.00 0.00% 570 160 0.00%
ADI240426P00200000 4/24/2024 5:35 PM 200 4.20 0.00 0.00 0.00 0.00% 373 372 0.00%
ADI240426P00202500 4/24/2024 2:30 PM 202.5 3.60 0.00 0.00 0.00 0.00% 16 13 0.00%
ADI240426P00205000 4/24/2024 2:14 PM 205 5.80 0.00 0.00 0.00 0.00% 1 1 0.00%
ADI240426P00210000 4/9/2024 7:55 PM 210 8.80 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

MCHP Microchip Technology Incorporated
90.68
+5.21%
 
NXPI NXP Semiconductors N.V.
235.04
+4.18%
 
MPWR Monolithic Power Systems, Inc.
642.21
+5.04%
 
TXN Texas Instruments Incorporated
174.81
+5.64%
 
ON ON Semiconductor Corporation
65.53
+6.24%
 
STM STMicroelectronics N.V.
42.14
+5.40%
 
SWKS Skyworks Solutions, Inc.
101.12
+1.83%
 
QRVO Qorvo, Inc.
112.15
+3.86%
 
MRVL Marvell Technology, Inc.
64.85
+1.55%
 
SLAB Silicon Laboratories Inc.
114.26
-8.89%