Singapore markets open in 1 hour 57 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
151.89+1.04 (+0.69%)
At close: 04:00PM EDT
151.00 -0.89 (-0.59%)
After hours: 05:25PM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI221028C001050002022-09-29 2:58PM EDT2022-10-2836.3446.3047.800.00--169.63%
ADI221216C001050002022-07-01 10:11AM EDT2022-12-1640.1066.6069.500.00-10183.02%
ADI230120C001050002022-09-28 12:52PM EDT2023-01-2041.3047.1049.800.00-1451.66%
ADI230616C001050002022-08-31 1:25PM EDT2023-06-1650.4041.5043.100.00-27520.00%
ADI240119C001050002022-02-24 11:22AM EDT2024-01-1957.3064.4068.500.00-3468.60%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI221014P001050002022-09-26 9:57AM EDT2022-10-140.050.000.050.00--585.16%
ADI221028P001050002022-09-22 9:49AM EDT2022-10-280.200.000.100.00-12159.57%
ADI221216P001050002022-10-04 3:36PM EDT2022-12-160.700.600.700.00-11051.22%
ADI230120P001050002022-09-12 9:30AM EDT2023-01-201.070.951.150.00-121747.85%
ADI230317P001050002022-09-28 2:15PM EDT2023-03-172.901.902.100.00-96895245.52%
ADI230616P001050002022-10-05 12:55PM EDT2023-06-163.402.603.50-0.70-17.07%426842.79%
ADI240119P001050002022-09-27 10:43AM EDT2024-01-197.104.606.300.00-1339.10%