NasdaqGS - Delayed Quote • USD
Analog Devices, Inc. (ADI)
At close: 4:00 PM EDT
After hours: 6:51 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240419C00220000 | 4/16/2024 6:04 PM | 2024-04-19 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 440 | 136.72% |
| ADI240426C00220000 | 4/17/2024 7:47 PM | 2024-04-26 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 20 | 144 | 59.57% |
| ADI240510C00220000 | 4/12/2024 6:42 PM | 2024-05-10 | 0.45 | 0.00 | 0.15 | 0.00 | 0.00% | 30 | 82 | 36.91% |
| ADI240517C00220000 | 4/19/2024 7:47 PM | 2024-05-17 | 0.09 | 0.05 | 0.20 | -0.16 | -64.00% | 24 | 1,232 | 33.69% |
| ADI240524C00220000 | 4/9/2024 7:28 PM | 2024-05-24 | 3.00 | 0.00 | 0.55 | 0.00 | 0.00% | - | 14 | 36.52% |
| ADI240531C00220000 | 4/11/2024 3:10 PM | 2024-05-31 | 1.48 | 0.25 | 1.25 | 0.00 | 0.00% | - | 1 | 40.58% |
| ADI240621C00220000 | 4/19/2024 6:56 PM | 2024-06-21 | 0.77 | 0.65 | 0.85 | -0.74 | -49.01% | 21 | 5,749 | 30.20% |
| ADI240719C00220000 | 4/17/2024 7:03 PM | 2024-07-19 | 1.31 | 1.25 | 1.45 | -0.99 | -43.04% | 1 | 351 | 28.87% |
| ADI240920C00220000 | 4/19/2024 7:45 PM | 2024-09-20 | 3.30 | 3.10 | 3.40 | -0.70 | -17.50% | 5 | 396 | 29.07% |
| ADI241220C00220000 | 4/11/2024 7:28 PM | 2024-12-20 | 12.00 | 6.30 | 6.70 | 0.00 | 0.00% | 7 | 56 | 30.24% |
| ADI250117C00220000 | 4/18/2024 7:00 PM | 2025-01-17 | 8.70 | 7.30 | 7.70 | 0.00 | 0.00% | 4 | 596 | 30.52% |
| ADI250620C00220000 | 3/15/2024 7:22 PM | 2025-06-20 | 17.11 | 15.10 | 16.60 | 0.00 | 0.00% | 31 | 21 | 36.60% |
| ADI260116C00220000 | 3/25/2024 4:29 PM | 2026-01-16 | 20.47 | 15.50 | 20.20 | 0.00 | 0.00% | 1 | 21 | 33.79% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517P00220000 | 4/10/2024 1:31 PM | 2024-05-17 | 21.00 | 34.20 | 38.80 | 0.00 | 0.00% | - | 0 | 57.80% |
| ADI240621P00220000 | 4/10/2024 1:57 PM | 2024-06-21 | 22.81 | 35.40 | 39.00 | 0.00 | 0.00% | 1 | 243 | 40.02% |
| ADI250117P00220000 | 1/31/2024 3:30 PM | 2025-01-17 | 33.77 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 12 | 0.00% |
| ADI260116P00220000 | 11/14/2023 7:45 PM | 2026-01-16 | 48.84 | 32.50 | 35.50 | 0.00 | 0.00% | - | 1 | 0.00% |
Related Tickers
MCHP Microchip Technology Incorporated
81.68
-3.00%
TXN Texas Instruments Incorporated
159.68
-2.44%
NXPI NXP Semiconductors N.V.
215.12
-1.93%
MPWR Monolithic Power Systems, Inc.
591.52
-4.64%
QRVO Qorvo, Inc.
104.88
-2.74%
ON ON Semiconductor Corporation
60.71
-3.53%
SWKS Skyworks Solutions, Inc.
96.11
-1.55%
STM STMicroelectronics N.V.
38.60
-2.55%
LSCC Lattice Semiconductor Corporation
66.51
-3.17%
GFS GLOBALFOUNDRIES Inc.
46.26
-1.34%