Singapore markets closed

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
187.76-1.31 (-0.69%)
At close: 04:00PM EST
187.76 0.00 (0.00%)
Pre-market: 08:06AM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240621C000950002023-11-02 11:06AM EST95.0069.9089.0090.400.00--10.00%
ADI240621C001000002023-02-22 9:30AM EST100.0090.3290.4092.300.00--291.42%
ADI240621C001100002023-11-02 11:31AM EST110.0056.4074.7077.100.00--40.00%
ADI240621C001150002023-11-03 11:10AM EST115.0055.6069.3071.200.00-1110.00%
ADI240621C001200002023-11-03 11:41AM EST120.0051.4065.4066.600.00-5130.00%
ADI240621C001250002023-11-03 11:10AM EST125.0046.8060.5062.200.00-340.00%
ADI240621C001300002023-12-22 12:28PM EST130.0069.8168.0072.100.00-506196.95%
ADI240621C001350002023-11-02 12:04PM EST135.0035.6051.5052.500.00-1140.00%
ADI240621C001400002023-11-14 3:23PM EST140.0043.1061.7065.100.00-54295.87%
ADI240621C001450002023-11-27 10:23AM EST145.0042.1057.1058.900.00-110988.17%
ADI240621C001500002024-02-21 12:59PM EST150.0046.000.000.000.00-3460.00%
ADI240621C001550002024-02-20 3:12PM EST155.0037.600.000.000.00-12960.00%
ADI240621C001600002024-02-21 3:12PM EST160.0035.200.000.000.00-71740.00%
ADI240621C001650002024-02-21 1:10PM EST165.0032.500.000.000.00-82010.00%
ADI240621C001700002024-02-21 12:57PM EST170.0028.200.000.000.00-13140.00%
ADI240621C001750002024-02-21 10:57AM EST175.0023.400.000.000.00-81850.00%
ADI240621C001800002024-02-22 10:44AM EST180.0017.500.000.000.00-26010.00%
ADI240621C001850002024-02-27 11:48AM EST185.0013.430.000.000.00-11770.00%
ADI240621C001900002024-02-28 10:00AM EST190.009.380.000.000.00-55980.78%
ADI240621C001950002024-02-27 11:17AM EST195.008.400.000.000.00-11,5321.56%
ADI240621C002000002024-02-28 12:06PM EST200.005.960.000.000.00-113,4093.13%
ADI240621C002100002024-02-28 3:00PM EST210.003.120.000.000.00-153,0493.13%
ADI240621C002200002024-02-26 2:23PM EST220.001.740.000.000.00-532,3266.25%
ADI240621C002300002024-02-27 3:30PM EST230.000.850.000.000.00-11,3036.25%
ADI240621C002400002024-02-26 2:23PM EST240.000.430.000.000.00-2597512.50%
ADI240621C002500002024-02-20 11:12AM EST250.000.300.000.000.00-2517512.50%
ADI240621C002600002024-02-23 2:33PM EST260.000.120.000.000.00-112812.50%
ADI240621C002700002023-08-07 10:39AM EST270.002.140.700.950.00-11338.84%
ADI240621C002800002023-09-12 2:42PM EST280.000.400.200.400.00-96835.94%
ADI240621C002900002023-08-21 2:25PM EST290.000.550.050.500.00-34039.87%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240621P000850002023-10-30 2:58PM EST85.000.550.000.300.00-2761.23%
ADI240621P000900002023-11-13 1:34PM EST90.000.390.002.250.00-1014579.08%
ADI240621P000950002023-11-14 11:55AM EST95.000.400.000.750.00-11460.79%
ADI240621P001000002023-11-13 1:34PM EST100.000.660.002.300.00-1012769.41%
ADI240621P001050002024-02-22 10:55AM EST105.000.210.000.000.00-22025.00%
ADI240621P001100002024-02-21 9:32AM EST110.000.100.000.000.00-11825.00%
ADI240621P001150002024-01-23 10:14AM EST115.000.240.000.200.00-26341.16%
ADI240621P001200002024-02-21 9:32AM EST120.000.200.000.000.00-13512.50%
ADI240621P001250002024-02-12 1:48PM EST125.000.330.000.000.00-118712.50%
ADI240621P001300002024-02-02 11:04AM EST130.000.500.000.000.00-210912.50%
ADI240621P001350002024-02-27 10:28AM EST135.000.370.000.000.00-147312.50%
ADI240621P001400002024-02-01 10:39AM EST140.000.920.000.000.00-24912.50%
ADI240621P001450002024-02-01 10:39AM EST145.001.170.000.000.00-266012.50%
ADI240621P001500002024-01-31 11:00AM EST150.001.450.000.000.00-127116.25%
ADI240621P001550002024-01-26 12:47PM EST155.001.851.301.450.00-21,02528.17%
ADI240621P001600002024-02-28 10:00AM EST160.002.250.000.000.00-17146.25%
ADI240621P001650002024-02-27 2:23PM EST165.002.700.000.000.00-21,0106.25%
ADI240621P001700002024-02-26 10:31AM EST170.003.400.000.000.00-17613.13%
ADI240621P001750002024-02-27 3:05PM EST175.004.800.000.000.00-68303.13%
ADI240621P001800002024-02-28 12:04PM EST180.006.500.000.000.00-163281.56%
ADI240621P001850002024-02-28 12:33PM EST185.008.500.000.000.00-31,0550.78%
ADI240621P001900002024-02-28 12:30PM EST190.0010.700.000.000.00-51,1990.00%
ADI240621P001950002024-02-23 9:50AM EST195.0011.800.000.000.00-25010.00%
ADI240621P002000002024-02-23 11:22AM EST200.0015.100.000.000.00-72720.00%
ADI240621P002100002024-02-21 9:43AM EST210.0021.890.000.000.00-21,6450.00%
ADI240621P002200002023-11-09 1:11PM EST220.0051.1934.5037.000.00-224335.26%
ADI240621P002300002023-06-26 10:30AM EST230.0042.0740.0041.700.00--10.00%
ADI240621P002400002023-12-22 1:02PM EST240.0042.4841.5044.000.00-200.00%
ADI240621P002600002023-11-20 2:35PM EST260.0076.5066.4068.000.00-100.00%
ADI240621P002800002023-11-16 1:25PM EST280.00100.5078.1080.900.00--00.00%