Singapore markets open in 1 hour 48 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
168.63-2.09 (-1.22%)
At close: 04:00PM EST
168.50 -0.13 (-0.08%)
After hours: 05:13PM EST
In the money
Show:ListStraddle
Strike:125.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI221216C001250002022-12-01 2:08PM EST2022-12-1646.6042.1044.400.00-1050103.52%
ADI230120C001250002022-11-29 2:50PM EST2023-01-2039.0044.1045.100.00-18,05656.79%
ADI230616C001250002022-11-15 1:23PM EST2023-06-1644.7048.1048.800.00-17346.78%
ADI240119C001250002022-09-26 11:27AM EST2024-01-1932.1433.7035.900.00-230.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI221209P001250002022-11-15 3:11PM EST2022-12-090.150.000.550.00-14124.71%
ADI221216P001250002022-12-01 10:05AM EST2022-12-160.030.000.050.00-137460.94%
ADI230120P001250002022-11-28 11:38AM EST2023-01-200.400.150.250.00-201,88143.36%
ADI230217P001250002022-11-29 9:31AM EST2023-02-171.150.650.750.00-3442.58%
ADI230317P001250002022-12-01 12:05PM EST2023-03-171.151.101.200.00-566140.63%
ADI230616P001250002022-11-21 1:32PM EST2023-06-164.402.752.900.00-432238.12%
ADI230915P001250002022-11-29 10:27AM EST2023-09-155.003.904.600.00-11536.96%
ADI240119P001250002022-12-02 1:07PM EST2024-01-196.505.706.30-1.30-16.67%759934.86%