Singapore markets closed

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
191.22-3.98 (-2.04%)
At close: 04:00PM EDT
190.01 -1.21 (-0.63%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240322C001750002024-03-01 11:29AM EDT175.0018.700.000.000.00-100.00%
ADI240322C001800002024-02-28 11:47AM EDT180.009.100.000.000.00--00.00%
ADI240322C001850002024-03-15 10:05AM EDT185.006.500.000.000.00-200.00%
ADI240322C001875002024-03-15 2:01PM EDT187.507.130.000.000.00-2300.00%
ADI240322C001900002024-03-18 3:50PM EDT190.003.900.000.00-2.20-36.07%200.00%
ADI240322C001925002024-03-18 3:18PM EDT192.502.500.000.00-2.30-47.92%3911.56%
ADI240322C001950002024-03-18 3:16PM EDT195.001.520.000.00-0.83-35.32%27946.25%
ADI240322C001975002024-03-18 3:36PM EDT197.500.790.000.00-1.16-59.49%19396.25%
ADI240322C002000002024-03-18 3:32PM EDT200.000.400.000.00-0.80-66.67%618612.50%
ADI240322C002025002024-03-18 3:25PM EDT202.500.160.000.00-0.44-73.33%66312.50%
ADI240322C002050002024-03-18 2:17PM EDT205.000.070.000.00-0.22-75.86%151,44812.50%
ADI240322C002075002024-03-18 9:54AM EDT207.500.170.000.00+0.07+70.00%3812.50%
ADI240322C002100002024-03-15 11:10AM EDT210.000.070.000.000.00-12025.00%
ADI240322C002125002024-03-18 12:07PM EDT212.500.050.000.00-0.21-80.77%1025.00%
ADI240322C002150002024-03-15 11:31AM EDT215.000.050.000.000.00-2025.00%
ADI240322C002175002024-03-11 12:20PM EDT217.500.220.000.000.00-81025.00%
ADI240322C002300002024-03-08 12:37PM EDT230.000.080.000.000.00-1050.00%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240322P001550002024-02-21 10:30AM EDT155.000.250.000.000.00-3050.00%
ADI240322P001600002024-03-12 9:30AM EDT160.000.050.000.000.00-1050.00%
ADI240322P001650002024-02-23 2:21PM EDT165.000.150.000.000.00-2025.00%
ADI240322P001700002024-02-28 10:33AM EDT170.000.450.000.000.00-1025.00%
ADI240322P001750002024-03-15 11:25AM EDT175.000.060.000.000.00-1025.00%
ADI240322P001775002024-03-18 3:54PM EDT177.500.050.000.00-0.10-66.67%3612.50%
ADI240322P001800002024-03-18 3:19PM EDT180.000.100.000.00-0.05-33.33%1221,04312.50%
ADI240322P001825002024-03-18 3:33PM EDT182.500.200.000.00+0.05+33.33%3612.50%
ADI240322P001850002024-03-18 3:17PM EDT185.000.400.000.000.00-1831,0666.25%
ADI240322P001875002024-03-18 3:33PM EDT187.500.800.000.00+0.01+1.27%17206.25%
ADI240322P001900002024-03-18 3:44PM EDT190.001.450.000.00-0.70-32.56%12671.56%
ADI240322P001925002024-03-18 12:14PM EDT192.501.760.000.00-0.19-9.74%2400.00%
ADI240322P001950002024-03-18 10:14AM EDT195.002.200.000.00-0.65-22.81%42920.00%
ADI240322P001975002024-03-15 3:51PM EDT197.504.100.000.000.00-500.00%
ADI240322P002000002024-03-08 1:22PM EDT200.005.300.000.000.00-200.00%
ADI240322P002025002024-03-11 3:55PM EDT202.506.200.000.000.00-100.00%