Singapore markets closed

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
177.55-1.27 (-0.71%)
At close: 04:00PM EST
177.71 +0.16 (+0.09%)
Pre-market: 05:57AM EST
In the money
Show:ListStraddle
Strike:170.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230210C001700002023-02-03 12:46PM EST2023-02-1011.550.000.000.00-100.00%
ADI230217C001700002023-02-03 2:58PM EST2023-02-1710.910.000.000.00-3700.00%
ADI230224C001700002023-02-02 10:31AM EST2023-02-2410.700.000.000.00-300.00%
ADI230303C001700002023-01-31 3:10PM EST2023-03-036.400.000.000.00-100.00%
ADI230310C001700002023-01-31 1:33PM EST2023-03-106.700.000.000.00-700.00%
ADI230317C001700002023-02-06 12:00PM EST2023-03-1712.100.000.000.00-29100.00%
ADI230616C001700002023-01-30 1:18PM EST2023-06-1612.560.000.000.00-800.00%
ADI230915C001700002023-01-31 11:48AM EST2023-09-1516.500.000.000.00-100.00%
ADI240119C001700002023-01-27 11:42AM EST2024-01-1921.500.000.000.00-1700.00%
ADI250117C001700002023-01-26 1:48PM EST2025-01-1731.400.000.000.00-500.00%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230210P001700002023-02-06 2:39PM EST2023-02-100.350.000.000.00-15012.50%
ADI230217P001700002023-02-06 1:20PM EST2023-02-171.650.000.000.00-8406.25%
ADI230224P001700002023-02-06 3:30PM EST2023-02-242.480.000.000.00-606.25%
ADI230303P001700002023-02-01 11:03AM EST2023-03-035.100.000.000.00-3003.13%
ADI230310P001700002023-02-03 10:00AM EST2023-03-103.300.000.000.00-103.13%
ADI230317P001700002023-02-06 10:13AM EST2023-03-173.600.000.000.00-1003.13%
ADI230324P001700002023-02-06 12:20PM EST2023-03-244.200.000.000.00-103.13%
ADI230616P001700002023-02-06 2:55PM EST2023-06-168.500.000.000.00-1401.56%
ADI230915P001700002023-02-03 10:02AM EST2023-09-1510.800.000.000.00-201.56%
ADI240119P001700002023-02-06 2:51PM EST2024-01-1914.800.000.000.00-500.78%
ADI250117P001700002022-12-13 10:18AM EST2025-01-1723.4524.2026.900.00-1031.83%