Singapore markets closed

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
231.19-2.84 (-1.21%)
At close: 04:00PM EDT
231.45 +0.26 (+0.11%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240621C001700002024-06-03 3:43PM EDT2024-06-2159.7059.3063.100.00-1,900181.25%
ADI240719C001700002024-05-01 11:51AM EDT2024-07-1927.9062.8067.100.00-2591.43%
ADI240920C001700002024-05-24 10:45AM EDT2024-09-2069.4262.3065.000.00-212854.35%
ADI241220C001700002024-05-24 9:30AM EDT2024-12-2070.8065.0067.600.00-21146.69%
ADI250117C001700002024-06-10 3:51PM EDT2025-01-1770.8165.7068.400.00-27945.55%
ADI250620C001700002024-04-05 1:20PM EDT2025-06-2042.1043.8045.200.00-220.00%
ADI260116C001700002024-03-18 1:31PM EDT2026-01-1645.9941.5044.300.00-170.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240621P001700002024-06-14 2:00PM EDT2024-06-210.010.000.05-0.03-75.00%26310,49689.06%
ADI240628P001700002024-05-14 3:47PM EDT2024-06-280.150.001.350.00--196.44%
ADI240719P001700002024-05-22 10:20AM EDT2024-07-190.050.000.250.00-18750.10%
ADI240816P001700002024-06-07 12:51PM EDT2024-08-160.150.100.200.00-3435.89%
ADI240920P001700002024-05-22 2:13PM EDT2024-09-200.400.250.450.00-1211032.72%
ADI241220P001700002024-05-20 3:50PM EDT2024-12-202.451.151.450.00-216529.93%
ADI250117P001700002024-06-12 11:35AM EDT2025-01-171.401.451.850.00-147729.66%
ADI250620P001700002024-06-13 3:00PM EDT2025-06-203.804.004.400.00-276529.17%
ADI260116P001700002024-05-28 1:12PM EDT2026-01-167.107.107.700.00-12828.54%