Singapore markets open in 6 hours 4 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
238.66+2.36 (+1.00%)
As of 02:56PM EDT. Market open.
In the money
Show:ListStraddle
Strike:250.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240614C002500002024-06-04 3:36PM EDT2024-06-140.100.000.050.00-215625.78%
ADI240621C002500002024-06-12 1:47PM EDT2024-06-210.300.200.350.00-1186120.87%
ADI240628C002500002024-06-12 12:07PM EDT2024-06-281.050.801.05+0.40+61.54%3448522.32%
ADI240705C002500002024-06-12 12:03PM EDT2024-07-051.551.301.55+0.50+47.62%192121.77%
ADI240712C002500002024-06-06 9:37AM EDT2024-07-121.752.002.200.00--222.24%
ADI240719C002500002024-06-12 2:38PM EDT2024-07-192.702.702.95+0.87+47.54%5766223.07%
ADI240816C002500002024-06-12 12:00PM EDT2024-08-165.565.305.60+1.06+23.56%1639124.84%
ADI240920C002500002024-06-12 1:21PM EDT2024-09-209.008.308.70+1.70+23.29%355626.59%
ADI241220C002500002024-06-12 10:02AM EDT2024-12-2016.0014.9015.40+2.60+19.40%137229.15%
ADI250117C002500002024-06-12 12:11PM EDT2025-01-1717.1316.7017.10+0.58+3.50%322129.55%
ADI250620C002500002024-06-12 10:50AM EDT2025-06-2024.7824.2026.60+0.98+4.12%3033632.52%
ADI260116C002500002024-06-07 9:35AM EDT2026-01-1633.0031.8034.800.00-62632.85%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240621P002500002024-05-29 11:47AM EDT2024-06-2120.7511.0012.000.00-1124.95%
ADI240705P002500002024-05-28 3:33PM EDT2024-07-0519.0512.1012.700.00-2120.69%
ADI240816P002500002024-06-06 3:06PM EDT2024-08-1616.0014.7015.200.00-4620.12%
ADI240920P002500002024-06-07 10:27AM EDT2024-09-2019.3017.1018.400.00-2223.19%
ADI241220P002500002024-05-23 10:42AM EDT2024-12-2024.5021.3021.800.00--721.93%
ADI250117P002500002024-05-28 3:27PM EDT2025-01-1727.0022.3022.800.00-212121.87%