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) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503C00172500 | 4/19/2024 7:25 PM | 172.5 | 12.20 | 27.80 | 31.50 | 0.00 | 0.00% | 1 | 1 | 65.23% |
| ADI240503C00180000 | 4/18/2024 4:36 PM | 180 | 11.40 | 20.30 | 23.90 | 0.00 | 0.00% | 5 | 6 | 91.55% |
| ADI240503C00182500 | 4/26/2024 1:56 PM | 182.5 | 17.82 | 18.50 | 21.50 | 17.82 | - | 1 | 1 | 57.03% |
| ADI240503C00185000 | 4/24/2024 1:44 PM | 185 | 14.20 | 16.20 | 19.10 | 0.00 | 0.00% | 1 | 4 | 54.61% |
| ADI240503C00187500 | 4/26/2024 1:56 PM | 187.5 | 13.02 | 14.50 | 16.40 | 0.32 | 2.52% | 1 | 20 | 54.10% |
| ADI240503C00190000 | 4/26/2024 2:27 PM | 190 | 12.00 | 11.00 | 14.40 | 8.50 | 242.86% | 6 | 90 | 67.92% |
| ADI240503C00192500 | 4/26/2024 2:54 PM | 192.5 | 9.70 | 9.90 | 11.90 | 4.10 | 73.21% | 2 | 58 | 59.67% |
| ADI240503C00195000 | 4/26/2024 7:32 PM | 195 | 8.24 | 7.80 | 8.70 | 3.27 | 65.79% | 4 | 428 | 42.92% |
| ADI240503C00197500 | 4/26/2024 7:32 PM | 197.5 | 6.25 | 5.10 | 6.20 | 1.85 | 42.05% | 37 | 108 | 34.49% |
| ADI240503C00200000 | 4/26/2024 6:38 PM | 200 | 4.60 | 4.20 | 4.50 | 2.35 | 104.44% | 111 | 286 | 33.33% |
| ADI240503C00202500 | 4/26/2024 7:59 PM | 202.5 | 2.91 | 2.85 | 3.10 | 2.91 | - | 248 | 120 | 32.47% |
| ADI240503C00205000 | 4/26/2024 7:20 PM | 205 | 2.05 | 1.80 | 2.00 | 0.87 | 73.73% | 212 | 205 | 31.67% |
| ADI240503C00207500 | 4/26/2024 7:36 PM | 207.5 | 1.17 | 1.05 | 1.20 | 0.32 | 37.65% | 98 | 7 | 30.96% |
| ADI240503C00210000 | 4/26/2024 5:19 PM | 210 | 0.65 | 0.55 | 0.70 | 0.23 | 54.76% | 15 | 657 | 30.88% |
| ADI240503C00212500 | 4/26/2024 3:44 PM | 212.5 | 0.30 | 0.25 | 0.40 | 0.30 | - | 11 | 1 | 31.15% |
| ADI240503C00215000 | 4/24/2024 3:08 PM | 215 | 0.25 | 0.10 | 0.30 | 0.00 | 0.00% | 7 | 207 | 33.79% |
| ADI240503C00217500 | 4/15/2024 3:19 PM | 217.5 | 0.25 | 0.05 | 0.10 | 0.00 | 0.00% | - | 38 | 30.96% |
| ADI240503C00220000 | 4/26/2024 7:27 PM | 220 | 0.06 | 0.00 | 0.10 | 0.06 | - | 32 | 0 | 34.77% |
| ADI240503C00225000 | 4/24/2024 4:58 PM | 225 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 10 | 12 | 61.87% |
| ADI240503C00230000 | 4/26/2024 7:27 PM | 230 | 0.08 | 0.00 | 0.15 | 0.08 | - | 32 | 0 | 52.64% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503P00150000 | 4/8/2024 6:53 PM | 150 | 0.18 | 0.00 | 0.45 | 0.00 | 0.00% | - | 1 | 116.41% |
| ADI240503P00160000 | 4/1/2024 7:16 PM | 160 | 0.11 | 0.00 | 0.45 | 0.00 | 0.00% | 2 | 1 | 94.34% |
| ADI240503P00165000 | 4/24/2024 4:57 PM | 165 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 30 | 67.19% |
| ADI240503P00170000 | 4/26/2024 2:29 PM | 170 | 0.25 | 0.00 | 0.45 | 0.01 | 4.17% | 2 | 11 | 73.14% |
| ADI240503P00172500 | 4/19/2024 7:26 PM | 172.5 | 1.25 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 1 | 83.59% |
| ADI240503P00175000 | 4/26/2024 7:59 PM | 175 | 0.11 | 0.00 | 0.15 | 0.01 | 10.00% | 1 | 24 | 52.54% |
| ADI240503P00177500 | 4/25/2024 2:51 PM | 177.5 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 28 | 72.90% |
| ADI240503P00180000 | 4/26/2024 3:09 PM | 180 | 0.06 | 0.00 | 0.10 | -0.19 | -76.00% | 1 | 115 | 45.41% |
| ADI240503P00182500 | 4/26/2024 3:24 PM | 182.5 | 0.08 | 0.00 | 0.10 | -0.11 | -57.89% | 1 | 145 | 40.82% |
| ADI240503P00185000 | 4/26/2024 6:20 PM | 185 | 0.10 | 0.00 | 0.15 | -0.21 | -67.74% | 35 | 615 | 38.77% |
| ADI240503P00187500 | 4/26/2024 7:27 PM | 187.5 | 0.15 | 0.05 | 0.20 | -0.37 | -71.15% | 32 | 76 | 35.84% |
| ADI240503P00190000 | 4/26/2024 7:59 PM | 190 | 0.25 | 0.20 | 0.30 | -0.54 | -68.35% | 46 | 239 | 33.69% |
| ADI240503P00192500 | 4/26/2024 7:57 PM | 192.5 | 0.46 | 0.40 | 0.50 | -0.74 | -61.67% | 30 | 15 | 32.35% |
| ADI240503P00195000 | 4/26/2024 7:55 PM | 195 | 0.70 | 0.70 | 0.85 | -1.38 | -66.35% | 61 | 100 | 31.49% |
| ADI240503P00197500 | 4/26/2024 7:17 PM | 197.5 | 1.40 | 1.25 | 1.40 | -2.60 | -65.00% | 226 | 53 | 30.76% |
| ADI240503P00200000 | 4/26/2024 7:54 PM | 200 | 2.15 | 2.05 | 2.20 | -2.65 | -55.21% | 222 | 24 | 30.02% |
| ADI240503P00202500 | 4/26/2024 7:57 PM | 202.5 | 3.27 | 3.10 | 3.40 | 3.27 | - | 134 | 5 | 30.25% |
| ADI240503P00205000 | 4/26/2024 6:35 PM | 205 | 4.62 | 4.60 | 4.90 | 4.62 | - | 5 | 6 | 30.32% |
| ADI240503P00207500 | 4/24/2024 1:39 PM | 207.5 | 8.90 | 4.90 | 7.80 | 8.90 | - | - | 1 | 43.04% |
| ADI240503P00210000 | 4/26/2024 7:27 PM | 210 | 8.18 | 8.10 | 8.70 | 8.18 | - | 32 | 15 | 30.42% |
Related Tickers
MCHP Microchip Technology Incorporated
93.60
+1.51%
NXPI NXP Semiconductors N.V.
242.70
+1.94%
TXN Texas Instruments Incorporated
177.48
+1.27%
MPWR Monolithic Power Systems, Inc.
677.23
+2.56%
ON ON Semiconductor Corporation
68.06
+2.53%
STM STMicroelectronics N.V.
41.33
-2.98%
SWKS Skyworks Solutions, Inc.
104.30
+1.31%
QRVO Qorvo, Inc.
116.75
+1.79%
LSCC Lattice Semiconductor Corporation
73.88
-0.04%
SLAB Silicon Laboratories Inc.
122.13
+2.69%