Singapore markets closed

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:130.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI221216C001300002022-12-01 2:08PM EST2022-12-1641.5037.2039.300.00-105089.60%
ADI230120C001300002022-11-30 10:58AM EST2023-01-2034.7538.9040.200.00-53650.12%
ADI230317C001300002022-10-31 10:49AM EST2023-03-1720.8036.4036.800.00--20.00%
ADI230616C001300002022-12-02 2:11PM EST2023-06-1641.6042.9044.70+0.90+2.21%42745.53%
ADI240119C001300002022-11-23 3:31PM EST2024-01-1950.1048.8050.600.00-1643.27%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI221209P001300002022-11-08 2:53PM EST2022-12-091.100.000.550.00--2110.74%
ADI221216P001300002022-11-28 9:54AM EST2022-12-160.070.000.050.00-52,53053.91%
ADI230120P001300002022-12-01 1:08PM EST2023-01-200.350.300.400.00-1150941.94%
ADI230217P001300002022-11-23 12:13PM EST2023-02-171.170.851.000.00-1440.67%
ADI230317P001300002022-11-23 11:25AM EST2023-03-171.751.501.600.00-41,32939.32%
ADI230616P001300002022-11-30 11:08AM EST2023-06-164.503.403.600.00-175337.14%
ADI230915P001300002022-12-02 11:48AM EST2023-09-155.404.805.80-1.60-22.86%42836.90%
ADI240119P001300002022-12-01 10:44AM EST2024-01-197.006.607.400.00-12634.19%