NasdaqGS - Delayed Quote • USD
Analog Devices, Inc. (ADI)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:43 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621C00140000 | 3/19/2024 4:43 PM | 2024-06-21 | 52.37 | 46.60 | 49.60 | 0.00 | 0.00% | 20 | 40 | 0.00% |
| ADI240920C00140000 | 2/21/2024 8:29 PM | 2024-09-20 | 56.20 | 54.70 | 58.60 | 0.00 | 0.00% | - | 15 | 0.00% |
| ADI250117C00140000 | 2/21/2024 7:03 PM | 2025-01-17 | 59.30 | 58.50 | 60.30 | 0.00 | 0.00% | 3 | 28 | 0.00% |
| ADI260116C00140000 | 12/19/2023 4:44 PM | 2026-01-16 | 69.75 | 61.10 | 64.00 | 0.00 | 0.00% | 1 | 3 | 21.09% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517P00140000 | 3/6/2024 3:11 PM | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 25.00% |
| ADI240621P00140000 | 2/1/2024 3:39 PM | 2024-06-21 | 0.92 | 0.30 | 0.45 | 0.00 | 0.00% | 2 | 49 | 51.27% |
| ADI240719P00140000 | 2/1/2024 5:48 PM | 2024-07-19 | 1.15 | 0.40 | 0.65 | 0.00 | 0.00% | - | 1 | 44.80% |
| ADI240920P00140000 | 4/23/2024 6:30 PM | 2024-09-20 | 0.86 | 0.45 | 0.65 | 0.00 | 0.00% | 45 | 60 | 33.86% |
| ADI241220P00140000 | 4/9/2024 2:10 PM | 2024-12-20 | 1.49 | 1.25 | 1.45 | 0.00 | 0.00% | 1 | 1 | 31.64% |
| ADI250117P00140000 | 4/25/2024 1:53 PM | 2025-01-17 | 1.98 | 1.50 | 1.80 | 0.00 | 0.00% | 8 | 608 | 31.56% |
| ADI250620P00140000 | 2/13/2024 6:29 PM | 2025-06-20 | 6.70 | 4.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 33.52% |
| ADI260116P00140000 | 3/18/2024 1:53 PM | 2026-01-16 | 6.60 | 7.20 | 7.70 | 0.00 | 0.00% | 1 | 41 | 32.56% |
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%