Singapore markets close in 4 hours 57 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
238.99+3.38 (+1.43%)
At close: 04:00PM EDT
239.32 +0.33 (+0.14%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240816C001500002024-07-18 2:53PM EDT150.0087.8587.7092.000.00-1095.51%
ADI240816C001650002024-07-18 2:53PM EDT165.0072.9072.8077.200.00-1081.25%
ADI240816C001800002024-07-10 12:50PM EDT180.0056.5058.0062.200.00-1166.55%
ADI240816C001850002024-05-22 2:42PM EDT185.0052.0445.8050.100.00--10.00%
ADI240816C001900002024-07-17 2:42PM EDT190.0048.1048.1052.300.00-1557.35%
ADI240816C001950002024-07-10 12:51PM EDT195.0042.3043.2047.400.00-12053.26%
ADI240816C002000002024-07-17 3:38PM EDT200.0038.5038.4042.500.00-101764.99%
ADI240816C002100002024-07-16 1:11PM EDT210.0033.8329.8031.400.00-110045.86%
ADI240816C002200002024-07-18 9:50AM EDT220.0020.4020.2022.90-2.80-12.07%937742.15%
ADI240816C002300002024-07-18 3:58PM EDT230.0013.2013.3013.90+0.44+3.45%2945532.90%
ADI240816C002400002024-07-18 3:52PM EDT240.007.517.207.50+1.41+23.11%1262,45529.69%
ADI240816C002500002024-07-18 3:43PM EDT250.003.503.303.70+0.41+13.27%8121,37629.23%
ADI240816C002600002024-07-18 2:30PM EDT260.001.451.351.500.00-457628.38%
ADI240816C002700002024-07-18 3:39PM EDT270.000.600.550.65-0.22-26.83%316729.32%
ADI240816C002800002024-07-17 11:49AM EDT280.000.400.200.300.00-230330.76%
ADI240816C002900002024-07-16 9:30AM EDT290.000.370.100.20+0.37--333.89%
ADI240816C003000002024-07-16 9:30AM EDT300.000.190.050.150.00-6737.21%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240816P001450002024-07-17 1:22PM EDT145.000.050.000.400.00-23380.27%
ADI240816P001500002024-07-15 10:05AM EDT150.000.050.002.150.00-82299.78%
ADI240816P001550002024-07-15 1:50PM EDT155.000.050.002.050.00-162692.92%
ADI240816P001650002024-05-29 1:33PM EDT165.000.130.051.400.00--276.07%
ADI240816P001700002024-06-24 11:17AM EDT170.000.100.001.400.00-1570.41%
ADI240816P001850002024-06-26 9:56AM EDT185.000.260.100.200.00-1244.53%
ADI240816P001900002024-07-18 11:35AM EDT190.000.200.100.25+0.04+25.00%14441.94%
ADI240816P001950002024-07-18 11:12AM EDT195.000.250.000.30-0.24-48.98%13739.06%
ADI240816P002000002024-07-18 11:12AM EDT200.000.350.350.40+0.15+75.00%7946136.84%
ADI240816P002100002024-07-18 3:30PM EDT210.000.800.550.70+0.15+23.08%4996532.14%
ADI240816P002200002024-07-18 3:33PM EDT220.001.731.401.55-0.02-1.14%1570829.18%
ADI240816P002300002024-07-18 3:59PM EDT230.003.503.303.50-0.50-12.50%921,91526.97%
ADI240816P002400002024-07-18 3:44PM EDT240.007.307.107.40-1.80-19.78%8050325.57%
ADI240816P002500002024-07-18 12:33PM EDT250.0013.8012.2013.70+0.10+0.73%14124.85%
ADI240816P002600002024-07-16 3:33PM EDT260.0018.5020.9022.800.00-11630.14%