Singapore markets open in 4 hours 59 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
170.37 0.00 (0.00%)
After hours: 04:00PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI220812C001700002022-08-09 3:01PM EDT2022-08-122.702.202.50-2.58-48.86%408032.50%
ADI220819C001700002022-08-09 2:35PM EDT2022-08-194.404.104.70-3.37-43.37%272,55538.29%
ADI220826C001700002022-08-05 10:23AM EDT2022-08-2610.255.105.400.00-13634.58%
ADI220902C001700002022-08-09 1:57PM EDT2022-09-025.605.406.10-1.99-26.22%1140033.29%
ADI220909C001700002022-08-02 10:10AM EDT2022-09-096.606.006.500.00-1231.41%
ADI220916C001700002022-08-09 3:16PM EDT2022-09-167.406.907.10-2.20-22.92%35662831.16%
ADI220923C001700002022-08-05 9:40AM EDT2022-09-2310.887.408.300.00-4433.68%
ADI221216C001700002022-08-05 1:05PM EDT2022-12-1617.0012.8013.300.00-139232.41%
ADI230120C001700002022-08-04 2:11PM EDT2023-01-2018.0414.4014.900.00-13,41132.29%
ADI230317C001700002022-08-04 3:26PM EDT2023-03-1721.1216.9017.700.00-24517033.23%
ADI230616C001700002022-08-09 3:25PM EDT2023-06-1621.5020.6021.70-2.20-9.28%2534534.41%
ADI240119C001700002022-08-05 1:15PM EDT2024-01-1931.0026.0027.500.00-1013233.63%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI220812P001700002022-08-09 3:39PM EDT2022-08-121.901.852.10+1.18+163.89%6518232.08%
ADI220819P001700002022-08-09 2:28PM EDT2022-08-194.603.804.00+2.60+130.00%83235.50%
ADI220826P001700002022-08-09 3:30PM EDT2022-08-265.005.005.40+2.23+80.51%132037.04%
ADI220902P001700002022-08-04 2:32PM EDT2022-09-023.555.706.000.00-3934.82%
ADI220909P001700002022-08-09 11:43AM EDT2022-09-096.206.206.50+1.60+34.78%2633.26%
ADI220916P001700002022-08-09 3:36PM EDT2022-09-166.906.907.10+2.14+44.96%53922332.84%
ADI220923P001700002022-08-09 11:02AM EDT2022-09-237.006.907.90+2.00+40.00%2233.56%
ADI221216P001700002022-08-09 3:43PM EDT2022-12-1612.2011.9012.20+1.90+18.45%71,95130.62%
ADI230120P001700002022-08-09 1:21PM EDT2023-01-2013.7013.1013.50+2.10+18.10%271,36630.04%
ADI230317P001700002022-08-09 12:03PM EDT2023-03-1715.8815.7016.00+2.38+17.63%292230.72%
ADI230616P001700002022-08-09 3:41PM EDT2023-06-1618.7017.7019.30+2.50+15.43%285031.16%
ADI240119P001700002022-08-08 3:17PM EDT2024-01-1921.2022.6025.500.00-22331.63%