Singapore markets open in 3 hours 48 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:135.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI220819C001350002022-07-05 10:15AM EDT2022-08-1910.5040.9041.900.00--51177.44%
ADI220916C001350002022-07-15 11:38AM EDT2022-09-1623.8835.2037.500.00-3451.61%
ADI221216C001350002022-06-16 12:18PM EDT2022-12-1618.6027.7029.100.00--180.00%
ADI230120C001350002022-06-16 11:00AM EDT2023-01-2019.9028.7030.000.00-34380.00%
ADI230616C001350002022-06-17 10:39AM EDT2023-06-1624.0031.2032.300.00-880.00%
ADI240119C001350002022-07-20 11:18AM EDT2024-01-1940.9047.0049.000.00-1238.42%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI220812P001350002022-07-13 2:38PM EDT2022-08-121.720.000.450.00-9193118.95%
ADI220819P001350002022-07-20 11:21AM EDT2022-08-190.650.004.800.00-19552125.42%
ADI220826P001350002022-07-12 12:14PM EDT2022-08-262.750.002.600.00--1281.76%
ADI220902P001350002022-07-26 11:30AM EDT2022-09-021.050.004.800.00--283.20%
ADI220916P001350002022-07-29 11:16AM EDT2022-09-160.700.450.650.00-31,48146.85%
ADI221216P001350002022-08-09 3:36PM EDT2022-12-162.702.402.80+0.61+29.19%326238.40%
ADI230120P001350002022-08-09 1:26PM EDT2023-01-203.402.653.40+0.65+23.64%646136.49%
ADI230317P001350002022-07-22 1:18PM EDT2023-03-176.303.905.200.00-234237.18%
ADI230616P001350002022-08-08 11:51AM EDT2023-06-166.205.507.300.00-149136.32%
ADI240119P001350002022-07-01 1:21PM EDT2024-01-1918.158.0011.500.00-101035.00%