Singapore markets open in 3 hours 11 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
231.05+1.54 (+0.67%)
At close: 04:00PM EDT
232.95 +1.90 (+0.82%)
After hours: 06:22PM EDT
In the money
Show:ListStraddle
Strike:220.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240628C002200002024-06-20 2:21PM EDT2024-06-2811.0511.0011.800.00-15035.69%
ADI240705C002200002024-06-20 2:21PM EDT2024-07-0511.7010.5013.500.00-3438.55%
ADI240719C002200002024-06-21 3:57PM EDT2024-07-1913.4013.5014.00-1.13-7.78%21,05829.26%
ADI240726C002200002024-06-20 10:54AM EDT2024-07-2615.2514.3016.40+15.25--136.11%
ADI240802C002200002024-06-17 9:40AM EDT2024-08-0215.7214.6016.20+15.72--132.15%
ADI240816C002200002024-06-20 2:22PM EDT2024-08-1616.5616.5016.900.00-236629.96%
ADI240920C002200002024-06-20 1:44PM EDT2024-09-2019.2517.5019.700.00-335930.15%
ADI241220C002200002024-06-14 2:54PM EDT2024-12-2026.9025.8028.000.00-222734.86%
ADI250117C002200002024-06-13 3:57PM EDT2025-01-1730.4026.8027.800.00-276432.14%
ADI250620C002200002024-05-31 10:15AM EDT2025-06-2036.8034.7037.100.00-205735.02%
ADI260116C002200002024-06-11 11:35AM EDT2026-01-1646.0742.6044.200.00-223234.34%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240628P002200002024-06-20 12:06PM EDT2024-06-280.460.250.300.00-36027.54%
ADI240705P002200002024-06-21 3:00PM EDT2024-07-050.750.100.75-0.15-16.67%1615824.24%
ADI240712P002200002024-06-21 12:36PM EDT2024-07-121.451.201.35-0.25-14.71%8820224.09%
ADI240719P002200002024-06-21 3:31PM EDT2024-07-191.901.751.90-0.30-13.64%1,2471,78123.85%
ADI240726P002200002024-06-21 3:30PM EDT2024-07-262.602.404.10-0.10-3.70%432131.01%
ADI240802P002200002024-06-21 9:34AM EDT2024-08-023.422.853.10+3.42-2124.35%
ADI240816P002200002024-06-21 2:36PM EDT2024-08-163.993.804.00-0.17-4.09%5658924.05%
ADI240920P002200002024-06-21 3:31PM EDT2024-09-206.476.306.50-0.71-9.89%5387925.02%
ADI241220P002200002024-06-21 10:30AM EDT2024-12-2011.0010.7011.10+0.65+6.28%112425.34%
ADI250117P002200002024-06-20 9:56AM EDT2025-01-1711.9011.5011.900.00-417824.80%
ADI250620P002200002024-06-11 3:01PM EDT2025-06-2015.5016.4017.700.00-57725.50%
ADI260116P002200002024-05-21 10:10AM EDT2026-01-1627.5022.1024.800.00-1226.76%