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:125.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI220916C001250002022-05-11 1:42PM EDT2022-09-1633.0034.1036.500.00-1070.00%
ADI221216C001250002022-05-06 9:53AM EDT2022-12-1636.0442.7045.700.00-3228.35%
ADI230120C001250002022-08-04 3:53PM EDT2023-01-2053.2047.3048.800.00-18,63244.71%
ADI230616C001250002022-07-26 10:34AM EDT2023-06-1644.5250.4053.300.00-3544.95%
ADI240119C001250002022-06-09 11:33AM EDT2024-01-1952.3536.1040.400.00-430.00%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI220812P001250002022-08-02 2:13PM EDT2022-08-120.050.000.150.00-1540129.30%
ADI220819P001250002022-07-18 11:59AM EDT2022-08-190.600.004.000.00-1128146.56%
ADI220826P001250002022-07-27 2:51PM EDT2022-08-260.390.000.350.00-1168.75%
ADI220902P001250002022-07-22 3:22PM EDT2022-09-020.550.004.800.00-1241102.56%
ADI220916P001250002022-08-08 9:53AM EDT2022-09-160.250.002.500.00-139168.65%
ADI221216P001250002022-08-08 1:45PM EDT2022-12-161.401.451.750.00-218541.07%
ADI230120P001250002022-08-03 10:30AM EDT2023-01-201.911.652.150.00-11,86238.65%
ADI230317P001250002022-07-25 2:33PM EDT2023-03-174.642.704.600.00--9442.87%
ADI230616P001250002022-08-02 10:25AM EDT2023-06-165.003.005.400.00-129838.35%
ADI240119P001250002022-07-27 1:44PM EDT2024-01-198.456.608.900.00-301536.39%