Singapore markets open in 3 hours 49 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
170.37-5.49 (-3.12%)
At close: 04:00PM EDT
170.36 -0.01 (-0.01%)
After hours: 04:38PM EDT
In the money
Show:ListStraddle
Strike:115.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230120C001150002022-06-28 11:12AM EDT2023-01-2040.3555.1058.500.00-11851.78%
ADI230616C001150002022-06-17 10:50AM EDT2023-06-1636.4044.6047.400.00-880.00%
ADI240119C001150002022-01-19 12:13PM EDT2024-01-1956.5051.8055.500.00-31414.70%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI220812P001150002022-07-06 3:25PM EDT2022-08-120.650.000.450.00--3186.72%
ADI220819P001150002022-07-13 10:51AM EDT2022-08-190.500.000.500.00-26114.45%
ADI220826P001150002022-07-12 3:45PM EDT2022-08-260.900.004.800.00--62144.97%
ADI220902P001150002022-07-22 3:22PM EDT2022-09-020.240.000.400.00-124173.34%
ADI220916P001150002022-07-12 3:15PM EDT2022-09-161.100.004.800.00-23498.49%
ADI221216P001150002022-07-18 3:43PM EDT2022-12-162.251.001.150.00-340844.65%
ADI230120P001150002022-07-15 11:25AM EDT2023-01-202.501.251.400.00-119741.54%
ADI230317P001150002022-07-21 3:07PM EDT2023-03-172.701.203.100.00-2244.64%
ADI230616P001150002022-08-02 3:23PM EDT2023-06-163.503.504.400.00-150942.10%
ADI240119P001150002021-11-10 7:53AM EDT2024-01-199.156.5010.500.00-1245.69%