NasdaqGS - Nasdaq Real Time Price • USD
Analog Devices, Inc. (ADI)
As of 12:48 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240426C00180000 | 4/19/2024 7:55 PM | 2024-04-26 | 5.90 | 10.30 | 10.60 | 0.00 | 0.00% | 2 | 6 | 45.07% |
| ADI240503C00180000 | 4/18/2024 4:36 PM | 2024-05-03 | 11.40 | 11.10 | 11.90 | 0.00 | 0.00% | 5 | 6 | 42.60% |
| ADI240510C00180000 | 4/22/2024 7:32 PM | 2024-05-10 | 10.20 | 11.60 | 12.10 | 0.00 | 0.00% | 1 | 2 | 34.89% |
| ADI240517C00180000 | 4/18/2024 2:26 PM | 2024-05-17 | 11.40 | 12.30 | 13.30 | 0.00 | 0.00% | 6 | 37 | 37.16% |
| ADI240524C00180000 | 4/8/2024 1:31 PM | 2024-05-24 | 18.58 | 13.00 | 14.10 | 0.00 | 0.00% | - | 8 | 37.06% |
| ADI240621C00180000 | 4/22/2024 7:29 PM | 2024-06-21 | 13.50 | 14.40 | 15.20 | 0.00 | 0.00% | 1 | 442 | 31.16% |
| ADI240719C00180000 | 4/16/2024 7:30 PM | 2024-07-19 | 19.40 | 16.50 | 16.80 | 0.00 | 0.00% | 32 | 73 | 30.51% |
| ADI240920C00180000 | 4/19/2024 3:15 PM | 2024-09-20 | 19.10 | 19.20 | 20.50 | 0.00 | 0.00% | 1 | 151 | 31.51% |
| ADI241220C00180000 | 4/19/2024 4:08 PM | 2024-12-20 | 21.96 | 23.70 | 25.10 | 0.00 | 0.00% | 114 | 115 | 32.81% |
| ADI250117C00180000 | 3/21/2024 7:00 PM | 2025-01-17 | 30.10 | 22.10 | 22.60 | 0.00 | 0.00% | 25 | 243 | 26.99% |
| ADI250620C00180000 | 4/19/2024 6:28 PM | 2025-06-20 | 28.60 | 31.30 | 32.60 | 0.00 | 0.00% | 1 | 8 | 34.48% |
| ADI260116C00180000 | 2/22/2024 3:30 PM | 2026-01-16 | 38.00 | 37.80 | 41.50 | 0.00 | 0.00% | 2 | 6 | 37.64% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240426P00180000 | 4/23/2024 4:06 PM | 2024-04-26 | 0.26 | 0.25 | 0.35 | -0.58 | -69.05% | 15 | 308 | 39.89% |
| ADI240503P00180000 | 4/23/2024 4:03 PM | 2024-05-03 | 0.87 | 0.90 | 1.00 | -1.58 | -64.49% | 3 | 128 | 33.35% |
| ADI240510P00180000 | 4/23/2024 2:23 PM | 2024-05-10 | 1.62 | 1.35 | 1.50 | -1.38 | -46.00% | 30 | 27 | 30.52% |
| ADI240517P00180000 | 4/23/2024 2:34 PM | 2024-05-17 | 2.00 | 1.75 | 1.90 | -0.37 | -15.61% | 13 | 240 | 28.68% |
| ADI240524P00180000 | 4/23/2024 3:01 PM | 2024-05-24 | 2.75 | 2.50 | 2.70 | -0.50 | -15.38% | 1 | 17 | 29.92% |
| ADI240531P00180000 | 4/22/2024 7:46 PM | 2024-05-31 | 4.10 | 2.80 | 3.10 | 0.00 | 0.00% | 56 | 59 | 29.08% |
| ADI240621P00180000 | 4/23/2024 3:38 PM | 2024-06-21 | 4.20 | 4.00 | 4.20 | -1.02 | -19.54% | 8 | 529 | 27.67% |
| ADI240719P00180000 | 4/23/2024 3:30 PM | 2024-07-19 | 5.40 | 5.20 | 5.40 | -2.20 | -28.95% | 73 | 65 | 26.53% |
| ADI240920P00180000 | 4/22/2024 2:19 PM | 2024-09-20 | 8.20 | 7.90 | 8.20 | -1.80 | -18.00% | 1 | 61 | 26.58% |
| ADI241220P00180000 | 4/11/2024 7:28 PM | 2024-12-20 | 9.00 | 11.00 | 11.30 | 0.00 | 0.00% | 16 | 444 | 26.39% |
| ADI250117P00180000 | 4/19/2024 7:24 PM | 2025-01-17 | 14.80 | 11.50 | 11.90 | 0.00 | 0.00% | 15 | 512 | 25.97% |
| ADI250620P00180000 | 4/22/2024 4:46 PM | 2025-06-20 | 16.60 | 15.10 | 16.10 | 0.00 | 0.00% | 5 | 23 | 26.18% |
| ADI260116P00180000 | 2/8/2024 5:44 PM | 2026-01-16 | 18.70 | 17.10 | 18.30 | 0.00 | 0.00% | 100 | 100 | 23.74% |
Related Tickers
MCHP Microchip Technology Incorporated
86.17
+3.16%
TXN Texas Instruments Incorporated
166.17
+1.68%
NXPI NXP Semiconductors N.V.
225.44
+3.10%
MPWR Monolithic Power Systems, Inc.
612.81
+2.03%
SWKS Skyworks Solutions, Inc.
99.46
+1.38%
STM STMicroelectronics N.V.
39.99
+1.89%
QRVO Qorvo, Inc.
108.36
+1.15%
ON ON Semiconductor Corporation
61.16
+0.84%
MRVL Marvell Technology, Inc.
64.11
+1.96%
LSCC Lattice Semiconductor Corporation
68.37
+3.46%