Singapore markets open in 4 hours 57 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
167.09-2.11 (-1.25%)
At close: 01:00PM EST
167.09 0.00 (0.00%)
After hours: 04:37PM EST
In the money
Show:ListStraddle
Strike:175.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI221202C001750002022-11-25 12:16PM EST2022-12-020.300.200.30-0.48-61.54%59928.37%
ADI221209C001750002022-11-23 12:31PM EST2022-12-091.500.700.800.00-506026.25%
ADI221216C001750002022-11-25 11:17AM EST2022-12-161.951.501.65-0.40-17.02%81,82028.52%
ADI221223C001750002022-11-23 3:45PM EST2022-12-233.202.052.400.00-515529.48%
ADI221230C001750002022-11-23 10:03AM EST2022-12-304.802.452.950.00-11829.33%
ADI230106C001750002022-11-25 11:22AM EST2023-01-063.773.103.60+3.77-198029.92%
ADI230120C001750002022-11-25 12:55PM EST2023-01-204.604.304.60-1.04-18.44%586,20129.98%
ADI230217C001750002022-11-25 10:25AM EST2023-02-177.706.907.20-0.34-4.23%11232.90%
ADI230317C001750002022-11-25 11:32AM EST2023-03-178.807.708.50-2.80-24.14%639932.05%
ADI230616C001750002022-11-17 1:39PM EST2023-06-1611.5012.9013.700.00-144734.31%
ADI230915C001750002022-11-25 12:35PM EST2023-09-1516.7015.6017.00+3.30+24.63%107934.01%
ADI240119C001750002022-11-25 9:58AM EST2024-01-1922.5020.6021.70-1.67-6.91%512135.02%
ADI250117C001750002022-11-23 2:49PM EST2025-01-1732.5028.0031.800.00-107936.04%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI221202P001750002022-11-23 10:44AM EST2022-12-024.408.209.200.00-133046.68%
ADI221209P001750002022-11-25 9:31AM EST2022-12-097.808.909.50+0.40+5.41%14334.78%
ADI221216P001750002022-11-23 10:36AM EST2022-12-166.109.7010.000.00-279631.93%
ADI221223P001750002022-11-23 10:43AM EST2022-12-236.7010.2010.60+6.70--131.31%
ADI230106P001750002022-11-23 10:42AM EST2023-01-067.6110.8011.50+7.61--129.88%
ADI230120P001750002022-11-23 10:48AM EST2023-01-208.9011.9012.300.00-2233729.13%
ADI230217P001750002022-11-23 2:09PM EST2023-02-1713.1513.7014.20+13.15--329.97%
ADI230317P001750002022-11-25 9:57AM EST2023-03-1714.4015.1015.60+0.50+3.60%2129.82%
ADI230616P001750002022-11-23 2:57PM EST2023-06-1617.8017.7019.700.00-2820230.47%
ADI230915P001750002022-11-22 12:30PM EST2023-09-1521.4020.1022.100.00-121329.33%
ADI240119P001750002022-11-22 1:14PM EST2024-01-1923.8023.3024.400.00-434327.75%
ADI250117P001750002022-11-23 2:00PM EST2025-01-1728.9028.8031.500.00-12227.59%