NasdaqGS - Delayed Quote • USD
Analog Devices, Inc. (ADI)
At close: April 18 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621C00135000 | 11/2/2023 5:04 PM | 2024-06-21 | 35.60 | 51.50 | 52.50 | 0.00 | 0.00% | 1 | 14 | 0.00% |
| ADI241220C00135000 | 3/11/2024 3:11 PM | 2024-12-20 | 67.70 | 65.30 | 68.70 | 0.00 | 0.00% | 3 | 3 | 66.76% |
| ADI250117C00135000 | 10/30/2023 7:26 PM | 2025-01-17 | 35.90 | 52.70 | 55.60 | 0.00 | 0.00% | 6 | 8 | 33.73% |
| ADI250620C00135000 | 3/4/2024 4:43 PM | 2025-06-20 | 70.00 | 65.60 | 69.90 | 0.00 | 0.00% | 1 | 1 | 51.96% |
| ADI260116C00135000 | 11/10/2023 3:03 PM | 2026-01-16 | 51.85 | 61.80 | 64.00 | 0.00 | 0.00% | - | 1 | 36.92% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517P00135000 | 1/18/2024 6:54 PM | 2024-05-17 | 0.57 | 0.30 | 0.40 | 0.00 | 0.00% | 2 | 2 | 62.94% |
| ADI240621P00135000 | 3/28/2024 6:32 PM | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| ADI240719P00135000 | 3/25/2024 3:37 PM | 2024-07-19 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| ADI240920P00135000 | 2/22/2024 2:30 PM | 2024-09-20 | 1.00 | 0.55 | 0.80 | 0.00 | 0.00% | 2 | 8 | 31.91% |
| ADI241220P00135000 | 4/1/2024 4:15 PM | 2024-12-20 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 6.25% |
| ADI250117P00135000 | 4/17/2024 2:13 PM | 2025-01-17 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| ADI250620P00135000 | 2/29/2024 3:06 PM | 2025-06-20 | 4.20 | 2.85 | 3.40 | 0.00 | 0.00% | 10 | 159 | 28.05% |
| ADI260116P00135000 | 3/7/2024 3:15 PM | 2026-01-16 | 5.60 | 5.50 | 6.10 | 0.00 | 0.00% | 1 | 3 | 28.23% |
Related Tickers
MCHP Microchip Technology Incorporated
84.21
-1.01%
TXN Texas Instruments Incorporated
163.67
-1.23%
NXPI NXP Semiconductors N.V.
219.35
-3.34%
MPWR Monolithic Power Systems, Inc.
620.31
-2.73%
QRVO Qorvo, Inc.
107.84
-1.92%
ON ON Semiconductor Corporation
62.93
-2.39%
SWKS Skyworks Solutions, Inc.
97.62
-0.86%
STM STMicroelectronics N.V.
39.61
-1.79%
LSCC Lattice Semiconductor Corporation
68.69
-2.18%
GFS GLOBALFOUNDRIES Inc.
46.89
-0.99%