NasdaqGS - Delayed Quote • USD
Analog Devices, Inc. (ADI)
At close: 4:00 PM EDT
After hours: 7:11 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00100000 | 3/28/2024 5:31 PM | 2024-05-17 | 97.91 | 88.40 | 92.30 | 0.00 | 0.00% | 8 | 2 | 124.90% |
| ADI240621C00100000 | 2/22/2023 2:30 PM | 2024-06-21 | 90.32 | 90.40 | 92.30 | 0.00 | 0.00% | - | 2 | 101.32% |
| ADI250117C00100000 | 1/10/2024 8:25 PM | 2025-01-17 | 90.00 | 94.80 | 99.00 | 0.00 | 0.00% | 1 | 10 | 73.97% |
| ADI260116C00100000 | 4/8/2024 2:15 PM | 2026-01-16 | 100.00 | 92.00 | 97.00 | 0.00 | 0.00% | 1 | 2 | 48.50% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621P00100000 | 4/22/2024 7:08 PM | 2024-06-21 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 127 | 87.50% |
| ADI241220P00100000 | 4/12/2024 3:30 PM | 2024-12-20 | 0.29 | 0.15 | 0.35 | 0.00 | 0.00% | 1 | 1 | 39.01% |
| ADI250117P00100000 | 4/19/2024 3:41 PM | 2025-01-17 | 0.37 | 0.20 | 0.45 | 0.00 | 0.00% | 10 | 90 | 38.48% |
| ADI260116P00100000 | 4/12/2024 2:00 PM | 2026-01-16 | 1.65 | 0.80 | 3.10 | 0.00 | 0.00% | 1 | 3 | 37.67% |
Related Tickers
MCHP Microchip Technology Incorporated
86.19
+3.18%
TXN Texas Instruments Incorporated
165.47
+1.25%
NXPI NXP Semiconductors N.V.
225.61
+3.18%
MPWR Monolithic Power Systems, Inc.
611.37
+1.79%
SWKS Skyworks Solutions, Inc.
99.30
+1.21%
STM STMicroelectronics N.V.
39.98
+1.86%
QRVO Qorvo, Inc.
107.98
+0.80%
ON ON Semiconductor Corporation
61.68
+1.70%
MRVL Marvell Technology, Inc.
63.86
+1.56%
LSCC Lattice Semiconductor Corporation
67.97
+2.86%