Singapore markets closed

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
183.36-4.22 (-2.25%)
At close: 04:00PM EDT
182.23 -1.13 (-0.62%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240426C001800002024-03-19 11:32AM EDT180.0012.508.609.200.00-4670.70%
ADI240426C001850002024-04-19 3:23PM EDT185.002.902.652.85-2.80-49.12%201335.49%
ADI240426C001900002024-04-19 3:51PM EDT190.001.281.001.20-1.67-56.61%1144734.74%
ADI240426C001925002024-04-19 3:39PM EDT192.500.710.600.75-1.24-63.59%775534.96%
ADI240426C001950002024-04-19 3:38PM EDT195.000.370.300.45-1.03-73.57%9445335.11%
ADI240426C001975002024-04-19 3:39PM EDT197.500.190.150.25-0.82-81.19%1910234.96%
ADI240426C002000002024-04-19 3:47PM EDT200.000.150.050.20-0.33-68.75%1044637.70%
ADI240426C002025002024-04-18 3:20PM EDT202.500.330.000.150.00-46739.75%
ADI240426C002050002024-04-19 11:55AM EDT205.000.100.050.10-0.09-47.37%41,13840.82%
ADI240426C002075002024-04-19 11:00AM EDT207.500.100.000.10-0.20-66.67%17744.53%
ADI240426C002100002024-04-18 10:54AM EDT210.000.070.000.100.00-464148.05%
ADI240426C002150002024-04-17 9:57AM EDT215.000.100.000.100.00-16050.00%
ADI240426C002200002024-04-17 3:47PM EDT220.000.050.000.250.00-2014463.67%
ADI240426C002250002024-04-09 3:54PM EDT225.000.380.000.750.00-19384.08%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240426P001400002024-04-17 11:18AM EDT140.000.050.000.900.00-22113.97%
ADI240426P001650002024-04-17 11:18AM EDT165.000.130.050.150.00-32242.58%
ADI240426P001700002024-04-19 2:46PM EDT170.000.340.250.35+0.22+183.33%72139.01%
ADI240426P001750002024-04-19 3:57PM EDT175.000.770.750.90+0.35+83.33%1669036.94%
ADI240426P001800002024-04-19 3:44PM EDT180.002.081.952.10+1.20+136.36%17414135.16%
ADI240426P001825002024-04-19 3:31PM EDT182.503.102.903.10+1.73+126.28%448234.77%
ADI240426P001850002024-04-19 2:44PM EDT185.004.404.104.30+1.90+76.00%12535533.59%
ADI240426P001900002024-04-19 3:48PM EDT190.007.357.407.80+3.35+83.75%221,03034.23%
ADI240426P001925002024-04-19 1:22PM EDT192.507.709.5010.70+1.40+22.22%1112146.36%
ADI240426P001950002024-04-19 10:56AM EDT195.008.1611.4013.40-0.29-3.43%15555.71%
ADI240426P001975002024-04-19 1:22PM EDT197.5011.9813.5016.00+3.43+40.12%2463.55%
ADI240426P002000002024-04-17 2:50PM EDT200.0010.3115.1018.700.00-44272.56%
ADI240426P002050002024-04-15 10:40AM EDT205.0012.8019.1023.800.00-12585.94%
ADI240426P002100002024-04-09 3:55PM EDT210.008.8024.0028.400.00--090.77%