Singapore markets close in 3 hours 25 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
181.02+3.47 (+1.95%)
At close: 04:00PM EST
179.87 -1.15 (-0.64%)
After hours: 07:22PM EST
In the money
Show:ListStraddle
Strike:145.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230217C001450002022-12-28 3:59PM EST2023-02-1719.2025.0027.900.00--10.00%
ADI230317C001450002023-01-30 2:44PM EST2023-03-1725.660.000.000.00-1500.00%
ADI230616C001450002022-12-01 12:02PM EST2023-06-1633.3027.0027.800.00-132110.00%
ADI230915C001450002022-11-16 3:41PM EST2023-09-1530.4033.6035.200.00--120.00%
ADI240119C001450002023-01-25 2:07PM EST2024-01-1934.720.000.000.00-200.00%
ADI250117C001450002022-11-08 11:36AM EST2025-01-1737.9046.5049.200.00-3530.68%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230210P001450002023-02-02 9:36AM EST2023-02-100.050.000.000.00-50050.00%
ADI230217P001450002023-02-02 3:55PM EST2023-02-170.130.000.000.00-1025.00%
ADI230224P001450002023-02-02 2:40PM EST2023-02-240.210.000.000.00-2025.00%
ADI230303P001450002023-01-19 1:28PM EST2023-03-031.700.000.000.00--025.00%
ADI230317P001450002023-02-02 9:37AM EST2023-03-170.490.000.000.00-2012.50%
ADI230616P001450002023-02-07 1:35PM EST2023-06-162.850.000.00+0.30+11.76%1506.25%
ADI230915P001450002023-02-07 2:07PM EST2023-09-154.600.000.00-1.50-24.59%106.25%
ADI240119P001450002023-02-06 12:24PM EST2024-01-197.200.000.000.00-406.25%
ADI250117P001450002023-01-26 1:48PM EST2025-01-1714.400.000.000.00-603.13%