Singapore markets open in 3 hours 27 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
151.12 -0.77 (-0.51%)
After hours: 05:17PM EDT
In the money
Show:ListStraddle
Strike:120.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230120C001200002022-09-29 12:47PM EDT2023-01-2026.3033.8035.500.00-26648.52%
ADI230616C001200002022-09-26 12:13PM EDT2023-06-1630.7038.7039.600.00-5412143.84%
ADI240119C001200002022-08-16 2:46PM EDT2024-01-1965.2838.7042.100.00-3437.20%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI221007P001200002022-09-26 11:26AM EDT2022-10-070.250.000.050.00-67103.91%
ADI221021P001200002022-10-05 11:50AM EDT2022-10-210.150.050.15-0.02-11.76%14052.15%
ADI221028P001200002022-10-04 10:21AM EDT2022-10-280.320.200.300.00-101550.98%
ADI221118P001200002022-10-04 11:04AM EDT2022-11-180.810.650.800.00-11747.51%
ADI221216P001200002022-10-04 12:04PM EDT2022-12-161.601.451.600.00-111,43244.91%
ADI230120P001200002022-09-29 2:38PM EDT2023-01-204.402.252.450.00-10168242.24%
ADI230317P001200002022-10-05 10:36AM EDT2023-03-173.803.704.000.00-63340.99%
ADI230616P001200002022-10-05 10:24AM EDT2023-06-166.305.505.90-0.90-12.50%122538.71%
ADI240119P001200002022-09-28 12:03PM EDT2024-01-1910.508.609.500.00-1835.83%