Singapore markets open in 34 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
164.01-3.08 (-1.84%)
At close: 04:00PM EST
163.40 -0.61 (-0.37%)
After hours: 06:53PM EST
In the money
Show:ListStraddle
Strike:162.50
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI221202C001625002022-11-28 3:55PM EST2022-12-023.103.103.30-4.40-58.67%10227836.26%
ADI221209C001625002022-11-28 3:03PM EST2022-12-093.704.004.30-4.20-53.16%94430.90%
ADI221216C001625002022-11-28 2:11PM EST2022-12-165.305.405.60-3.93-42.58%914633.24%
ADI221223C001625002022-11-25 9:59AM EST2022-12-239.556.006.500.00-102233.52%
ADI221230C001625002022-11-28 1:07PM EST2022-12-307.306.606.90-1.40-16.09%493231.71%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI221202P001625002022-11-28 3:02PM EST2022-12-022.301.902.10+1.34+139.58%5713440.92%
ADI221209P001625002022-11-28 3:50PM EST2022-12-093.603.003.20+2.05+132.26%156934.57%
ADI221216P001625002022-11-28 3:35PM EST2022-12-164.904.204.50+2.40+96.00%812236.11%
ADI221223P001625002022-11-28 12:05PM EST2022-12-234.204.705.10+1.65+64.71%2834.18%
ADI230106P001625002022-11-28 12:17PM EST2023-01-065.505.606.20+2.10+61.76%4332.57%