Singapore markets closed

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
214.08-0.04 (-0.02%)
At close: 04:00PM EDT
215.56 +1.48 (+0.69%)
After hours: 06:26PM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240524C001600002024-05-16 10:26AM EDT2024-05-2454.2052.2056.000.00-1083.59%
ADI240621C001600002024-04-18 3:04PM EDT2024-06-2130.3852.6056.300.00-116851.66%
ADI240719C001600002024-04-02 11:18AM EDT2024-07-1936.8037.2039.500.00-580.00%
ADI240920C001600002024-02-21 11:13AM EDT2024-09-2040.0038.6039.800.00--20.00%
ADI241220C001600002024-04-02 10:00AM EDT2024-12-2041.9040.4041.500.00--10.00%
ADI250117C001600002024-05-16 11:06AM EDT2025-01-1760.2058.6059.900.00-13939.18%
ADI260116C001600002023-12-18 1:49PM EDT2026-01-1655.9049.5050.300.00--30.00%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240524P001600002024-05-10 11:26AM EDT2024-05-240.050.000.050.00-26126585.94%
ADI240621P001600002024-05-01 12:46PM EDT2024-06-210.450.001.350.00-372057.86%
ADI240719P001600002024-05-14 9:52AM EDT2024-07-190.200.000.150.00-19433.15%
ADI240920P001600002024-05-14 3:47PM EDT2024-09-200.740.450.650.00-13829.96%
ADI241220P001600002024-04-11 12:22PM EDT2024-12-204.602.352.550.00-61131.70%
ADI250117P001600002024-05-17 3:31PM EDT2025-01-172.051.852.20+0.05+2.50%254728.60%
ADI250620P001600002024-05-09 3:57PM EDT2025-06-206.004.204.800.00-101228.62%
ADI260116P001600002024-05-15 2:01PM EDT2026-01-167.607.209.800.00-23430.77%