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:145.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI220819C001450002022-08-08 3:13PM EDT2022-08-1930.0023.7027.400.00-226050.59%
ADI220916C001450002022-07-25 10:02AM EDT2022-09-1619.2025.6027.400.00-112148.69%
ADI221216C001450002022-07-18 1:56PM EDT2022-12-1619.2829.3031.800.00-33042.87%
ADI230120C001450002022-07-20 12:38PM EDT2023-01-2025.8030.4031.400.00-3132136.87%
ADI230616C001450002022-08-09 3:45PM EDT2023-06-1636.4035.2036.80-4.70-11.44%912237.75%
ADI240119C001450002022-07-28 3:21PM EDT2024-01-1941.4039.3042.900.00-58537.93%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI220812P001450002022-07-21 2:51PM EDT2022-08-120.750.000.350.00-29183.50%
ADI220819P001450002022-08-09 2:48PM EDT2022-08-190.350.000.90-0.05-12.50%128360.64%
ADI220826P001450002022-08-04 2:32PM EDT2022-08-260.250.002.200.00-1259.25%
ADI220902P001450002022-07-26 10:33AM EDT2022-09-022.050.450.700.00--244.61%
ADI220909P001450002022-07-29 3:45PM EDT2022-09-090.950.454.300.00-1156.79%
ADI220916P001450002022-08-05 12:37PM EDT2022-09-160.780.851.150.00-16,16340.77%
ADI221216P001450002022-08-05 10:02AM EDT2022-12-164.004.004.40+0.61+17.99%51,30935.97%
ADI230120P001450002022-08-09 11:50AM EDT2023-01-205.104.705.20+0.90+21.43%423,10234.41%
ADI230317P001450002022-07-15 12:04PM EDT2023-03-1710.746.507.200.00--80034.82%
ADI230616P001450002022-08-05 12:13PM EDT2023-06-167.908.909.700.00-81,24434.38%
ADI240119P001450002022-08-08 11:15AM EDT2024-01-1912.7112.6014.700.00-404033.85%