Singapore markets closed

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
181.02+3.47 (+1.95%)
At close: 04:00PM EST
180.92 -0.10 (-0.06%)
Pre-market: 05:21AM EST
In the money
Show:ListStraddle
Strike:120.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230317C001200002022-11-04 11:35AM EST2023-03-1728.5049.8051.500.00-110.00%
ADI230616C001200002022-11-08 2:26PM EST2023-06-1637.1053.0054.400.00-11220.00%
ADI230915C001200002022-11-15 11:00AM EST2023-09-1552.3052.4054.800.00-110.00%
ADI240119C001200002023-01-31 3:47PM EST2024-01-1957.200.000.000.00-100.00%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230217P001200002022-12-22 12:16PM EST2023-02-170.470.000.100.00-2399.61%
ADI230310P001200002023-01-30 9:44AM EST2023-03-100.090.000.000.00--025.00%
ADI230317P001200002022-12-29 1:54PM EST2023-03-170.650.100.200.00-523458.79%
ADI230616P001200002023-01-27 9:30AM EST2023-06-161.100.000.000.00-2012.50%
ADI230915P001200002023-02-07 1:10PM EST2023-09-151.550.000.000.00-1012.50%
ADI240119P001200002023-02-07 10:28AM EST2024-01-193.300.000.000.00-106.25%
ADI250117P001200002023-01-26 1:48PM EST2025-01-178.000.000.000.00-906.25%