Singapore markets open in 5 hours 3 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
170.15-5.71 (-3.25%)
As of 03:57PM EDT. Market open.
In the money
Show:ListStraddle
Strike:150.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI220812C001500002022-08-05 3:58PM EDT2022-08-1227.2720.0021.300.00-1284.86%
ADI220819C001500002022-08-09 11:44AM EDT2022-08-1921.0020.2021.70-5.00-19.23%22,95157.81%
ADI220916C001500002022-08-03 2:22PM EDT2022-09-1627.5021.6022.400.00-484042.88%
ADI221216C001500002022-08-05 9:56AM EDT2022-12-1630.0026.0026.400.00-114137.09%
ADI230120C001500002022-08-09 3:19PM EDT2023-01-2027.9026.3027.80-2.10-7.00%55,16936.73%
ADI230616C001500002022-08-08 11:16AM EDT2023-06-1637.3832.6033.800.00-103037.99%
ADI240119C001500002022-08-08 11:16AM EDT2024-01-1942.7037.9038.900.00-788536.30%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI220812P001500002022-08-09 9:53AM EDT2022-08-120.320.000.10+0.27+540.00%11355.47%
ADI220819P001500002022-08-09 3:08PM EDT2022-08-190.340.250.40-0.24-41.38%23,38648.58%
ADI220826P001500002022-08-09 3:21PM EDT2022-08-260.610.500.80+0.21+52.50%11445.19%
ADI220902P001500002022-07-26 10:12AM EDT2022-09-020.750.801.05-2.00-72.73%20541.46%
ADI220916P001500002022-08-09 12:08PM EDT2022-09-161.701.451.65+0.50+41.67%8772238.36%
ADI220923P001500002022-08-08 2:08PM EDT2022-09-231.611.802.050.00-1138.15%
ADI221216P001500002022-08-09 2:08PM EDT2022-12-165.505.205.40+1.30+30.95%115034.43%
ADI230120P001500002022-08-09 11:44AM EDT2023-01-206.206.106.30+1.00+19.23%272,30533.08%
ADI230317P001500002022-07-27 10:29AM EDT2023-03-179.408.108.400.00-12933.47%
ADI230616P001500002022-08-09 2:07PM EDT2023-06-1611.3010.7011.10+1.60+16.49%225333.29%
ADI240119P001500002022-08-08 11:14AM EDT2024-01-1913.1014.3016.400.00-5611133.06%