NasdaqGS - Nasdaq Real Time Price • USD
Analog Devices, Inc. (ADI)
As of 11:41 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240426C00185000 | 4/23/2024 3:46 PM | 2024-04-26 | 6.11 | 10.10 | 10.80 | 0.00 | 0.00% | 12 | 33 | 49.22% |
| ADI240503C00185000 | 4/24/2024 1:44 PM | 2024-05-03 | 14.20 | 11.30 | 12.60 | 0.00 | 0.00% | 1 | 4 | 48.84% |
| ADI240510C00185000 | 4/24/2024 2:23 PM | 2024-05-10 | 16.30 | 12.10 | 12.60 | 0.00 | 0.00% | 1 | 26 | 36.62% |
| ADI240517C00185000 | 4/24/2024 1:30 PM | 2024-05-17 | 16.70 | 12.60 | 13.40 | 0.00 | 0.00% | 1 | 143 | 35.82% |
| ADI240524C00185000 | 4/19/2024 6:56 PM | 2024-05-24 | 7.47 | 13.70 | 15.70 | 0.00 | 0.00% | 17 | 18 | 43.52% |
| ADI240531C00185000 | 4/22/2024 3:25 PM | 2024-05-31 | 7.50 | 14.00 | 15.70 | 0.00 | 0.00% | 2 | 4 | 39.19% |
| ADI240621C00185000 | 4/24/2024 1:47 PM | 2024-06-21 | 19.80 | 15.30 | 16.00 | 0.00 | 0.00% | 1 | 198 | 32.39% |
| ADI240719C00185000 | 4/24/2024 1:33 PM | 2024-07-19 | 19.00 | 17.10 | 17.50 | 0.00 | 0.00% | 1 | 84 | 31.02% |
| ADI240920C00185000 | 4/15/2024 5:52 PM | 2024-09-20 | 18.40 | 20.80 | 21.20 | 0.00 | 0.00% | - | 1 | 31.62% |
| ADI241220C00185000 | 4/19/2024 2:24 PM | 2024-12-20 | 20.40 | 25.40 | 26.10 | 0.00 | 0.00% | 25 | 26 | 33.16% |
| ADI250117C00185000 | 4/23/2024 3:17 PM | 2025-01-17 | 23.00 | 26.60 | 28.50 | 0.00 | 0.00% | 4 | 81 | 35.18% |
| ADI260116C00185000 | 3/18/2024 5:31 PM | 2026-01-16 | 37.58 | 33.00 | 36.30 | 0.00 | 0.00% | 1 | 55 | 30.94% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240426P00185000 | 4/24/2024 4:31 PM | 2024-04-26 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 28 | 435 | 43.16% |
| ADI240503P00185000 | 4/25/2024 2:50 PM | 2024-05-03 | 0.51 | 0.50 | 0.60 | 0.10 | 24.39% | 9 | 622 | 31.32% |
| ADI240510P00185000 | 4/24/2024 7:45 PM | 2024-05-10 | 1.11 | 1.00 | 1.15 | 0.00 | 0.00% | 4 | 25 | 29.27% |
| ADI240517P00185000 | 4/25/2024 2:04 PM | 2024-05-17 | 1.30 | 1.40 | 1.55 | -0.15 | -10.34% | 94 | 400 | 27.45% |
| ADI240524P00185000 | 4/25/2024 2:04 PM | 2024-05-24 | 2.20 | 2.35 | 2.45 | 0.17 | 8.37% | 90 | 18 | 29.44% |
| ADI240531P00185000 | 4/22/2024 3:15 PM | 2024-05-31 | 7.45 | 2.60 | 2.85 | 0.00 | 0.00% | 4 | 6 | 28.54% |
| ADI240621P00185000 | 4/25/2024 3:22 PM | 2024-06-21 | 4.30 | 4.00 | 4.20 | 1.30 | 43.33% | 6 | 867 | 28.01% |
| ADI240719P00185000 | 4/25/2024 2:36 PM | 2024-07-19 | 4.80 | 5.10 | 5.40 | 0.60 | 14.29% | 1 | 277 | 26.64% |
| ADI240920P00185000 | 4/24/2024 2:08 PM | 2024-09-20 | 6.80 | 8.00 | 8.20 | 0.00 | 0.00% | 3 | 194 | 26.46% |
| ADI241220P00185000 | 4/12/2024 2:27 PM | 2024-12-20 | 12.10 | 11.00 | 11.40 | 0.00 | 0.00% | 3 | 43 | 26.30% |
| ADI250117P00185000 | 4/24/2024 2:33 PM | 2025-01-17 | 10.70 | 11.70 | 12.00 | 0.00 | 0.00% | 806 | 889 | 25.85% |
| ADI250620P00185000 | 4/16/2024 5:10 PM | 2025-06-20 | 17.14 | 14.80 | 16.10 | 0.00 | 0.00% | 1 | 34 | 25.80% |
| ADI260116P00185000 | 4/4/2024 4:10 PM | 2026-01-16 | 19.20 | 18.20 | 19.70 | 1.20 | 6.67% | 5 | 16 | 24.80% |
Related Tickers
MCHP Microchip Technology Incorporated
90.06
-0.68%
NXPI NXP Semiconductors N.V.
234.65
-0.17%
MPWR Monolithic Power Systems, Inc.
651.21
+1.40%
TXN Texas Instruments Incorporated
172.84
-1.13%
ON ON Semiconductor Corporation
65.64
+0.17%
STM STMicroelectronics N.V.
42.27
+0.30%
SWKS Skyworks Solutions, Inc.
101.49
+0.37%
QRVO Qorvo, Inc.
112.81
+0.59%
MRVL Marvell Technology, Inc.
66.07
+1.88%
SLAB Silicon Laboratories Inc.
118.17
+3.42%