ADI - Analog Devices, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:180.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230602C001800002023-05-26 3:49PM EDT2023-06-021.210.000.000.00-8706.25%
ADI230609C001800002023-05-26 2:55PM EDT2023-06-092.450.000.000.00-303.13%
ADI230616C001800002023-05-26 3:43PM EDT2023-06-163.160.000.000.00-9003.13%
ADI230623C001800002023-05-26 2:54PM EDT2023-06-234.000.000.000.00-15601.56%
ADI230630C001800002023-05-26 3:05PM EDT2023-06-304.880.000.000.00-25201.56%
ADI230707C001800002023-05-26 12:00PM EDT2023-07-074.200.000.000.00-201.56%
ADI230721C001800002023-05-26 3:56PM EDT2023-07-216.400.000.000.00-5801.56%
ADI230915C001800002023-05-26 3:25PM EDT2023-09-1510.500.000.000.00-1800.78%
ADI231215C001800002023-05-25 3:50PM EDT2023-12-1513.300.000.000.00-700.78%
ADI240119C001800002023-05-26 2:32PM EDT2024-01-1916.900.000.000.00-500.78%
ADI240621C001800002023-05-25 10:20AM EDT2024-06-2117.600.000.000.00-100.39%
ADI250117C001800002023-05-24 10:42AM EDT2025-01-1725.730.000.000.00-100.39%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230602P001800002023-05-26 3:46PM EDT2023-06-025.410.000.000.00-3500.00%
ADI230609P001800002023-05-26 3:02PM EDT2023-06-095.840.000.000.00-500.00%
ADI230616P001800002023-05-25 12:42PM EDT2023-06-168.700.000.000.00-4100.00%
ADI230623P001800002023-05-23 12:38PM EDT2023-06-232.900.000.000.00-200.00%
ADI230630P001800002023-05-24 3:13PM EDT2023-06-3010.700.000.000.00-300.00%
ADI230721P001800002023-05-26 3:55PM EDT2023-07-219.100.000.000.00-600.00%
ADI230915P001800002023-05-26 3:28PM EDT2023-09-1512.530.000.000.00-1000.00%
ADI231215P001800002023-05-24 10:59AM EDT2023-12-1518.500.000.000.00-1100.00%
ADI240119P001800002023-05-25 10:13AM EDT2024-01-1921.510.000.000.00-100.00%
ADI240621P001800002023-05-25 1:14PM EDT2024-06-2123.000.000.000.00-100.00%
ADI250117P001800002023-05-25 9:39AM EDT2025-01-1730.870.000.000.00-100.00%