Singapore markets closed

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
231.22-7.77 (-3.25%)
At close: 04:00PM EDT
231.01 -0.21 (-0.09%)
After hours: 07:21PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240726C002150002024-07-19 1:34PM EDT215.0017.4514.9018.50-1.86-9.63%1159.77%
ADI240726C002200002024-07-16 10:37AM EDT220.0012.7811.7012.50-7.42-36.73%1437.65%
ADI240726C002250002024-07-19 12:38PM EDT225.008.757.908.30-4.75-35.19%46633.59%
ADI240726C002300002024-07-19 3:24PM EDT230.006.304.705.00-6.54-50.93%968432.03%
ADI240726C002325002024-07-19 12:55PM EDT232.504.103.403.70-2.80-40.58%241531.47%
ADI240726C002350002024-07-19 3:44PM EDT235.002.752.402.60-5.15-65.19%7931630.68%
ADI240726C002375002024-07-19 3:54PM EDT237.501.651.551.80-2.95-64.13%1,9803530.47%
ADI240726C002400002024-07-19 3:40PM EDT240.001.230.951.10-3.67-74.90%6126229.25%
ADI240726C002425002024-07-19 3:38PM EDT242.500.750.500.70-2.91-79.51%321129.20%
ADI240726C002450002024-07-19 3:52PM EDT245.000.370.250.45-1.78-82.79%2,7023,29329.54%
ADI240726C002475002024-07-17 3:59PM EDT247.500.440.150.30-0.81-64.80%515330.23%
ADI240726C002500002024-07-19 1:53PM EDT250.000.150.050.20-1.20-88.89%1120930.96%
ADI240726C002525002024-07-19 12:46PM EDT252.500.200.050.15-1.06-84.13%44532.32%
ADI240726C002550002024-07-19 2:49PM EDT255.000.070.000.15-0.50-87.72%224735.25%
ADI240726C002575002024-07-19 11:29AM EDT257.500.150.000.10-0.22-59.46%2235.74%
ADI240726C002600002024-07-19 10:00AM EDT260.000.190.050.10-0.13-40.62%47838.48%
ADI240726C002625002024-07-18 3:51PM EDT262.500.250.001.350.00-5558.47%
ADI240726C002650002024-07-12 2:53PM EDT265.000.300.001.350.00--4761.72%
ADI240726C002800002024-07-18 10:32AM EDT280.000.050.000.550.00-51067.72%
ADI240726C002850002024-07-17 1:31PM EDT285.000.050.002.150.00-41194.73%
ADI240726C002900002024-07-11 10:51AM EDT290.000.050.001.350.00--291.21%
ADI240726C002950002024-07-08 9:46AM EDT295.000.050.001.350.00--196.58%
ADI240726C003000002024-07-17 9:39AM EDT300.000.050.001.350.00--10101.76%
ADI240726C003050002024-07-12 9:47AM EDT305.000.050.000.700.00--1895.31%
ADI240726C003100002024-07-12 9:45AM EDT310.000.050.000.200.00--2683.79%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240726P001800002024-07-18 11:19AM EDT180.000.050.000.050.00-445064.06%
ADI240726P001850002024-07-18 11:21AM EDT185.000.050.000.050.00-8711957.81%
ADI240726P001900002024-07-18 11:24AM EDT190.000.050.001.300.00-172484.38%
ADI240726P002000002024-06-14 9:30AM EDT200.000.550.050.150.00--150.00%
ADI240726P002050002024-07-01 11:25AM EDT205.000.650.050.200.00-1144.82%
ADI240726P002100002024-07-18 3:46PM EDT210.000.150.150.250.00-14638.97%
ADI240726P002125002024-07-19 2:13PM EDT212.500.220.200.35+0.02+10.00%1837.65%
ADI240726P002150002024-07-19 12:24PM EDT215.000.400.300.45+0.25+166.67%211035.60%
ADI240726P002175002024-07-19 3:04PM EDT217.500.430.450.60+0.03+7.50%41133.79%
ADI240726P002200002024-07-19 3:12PM EDT220.000.550.700.85+0.20+57.14%136832.54%
ADI240726P002225002024-07-19 11:18AM EDT222.500.981.101.25+0.18+22.50%109531.84%
ADI240726P002250002024-07-19 3:53PM EDT225.001.661.601.75+0.73+78.49%1018930.71%
ADI240726P002275002024-07-19 3:33PM EDT227.501.952.302.50+0.15+8.33%812530.23%
ADI240726P002300002024-07-19 3:39PM EDT230.003.003.303.50+1.27+73.41%8926029.97%
ADI240726P002325002024-07-19 3:41PM EDT232.504.404.504.70+2.28+107.55%16510329.42%
ADI240726P002350002024-07-19 3:56PM EDT235.006.045.906.20+3.34+123.70%32214329.29%
ADI240726P002375002024-07-19 3:50PM EDT237.507.907.607.90+4.50+132.35%365828.91%
ADI240726P002400002024-07-19 3:51PM EDT240.009.959.2010.00+5.75+136.90%417030.48%
ADI240726P002425002024-07-19 3:11PM EDT242.509.8810.3012.10+3.78+61.97%586730.74%
ADI240726P002450002024-07-19 3:08PM EDT245.0011.9012.5015.90+3.61+43.55%36349.37%
ADI240726P002475002024-07-17 11:30AM EDT247.507.4014.3017.900.00--2648.95%