Singapore markets closed

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
187.69-1.76 (-0.93%)
At close: 04:00PM EDT
188.00 +0.31 (+0.17%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:185.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230331C001850002023-03-24 1:55PM EDT2023-03-314.304.604.90-1.70-28.33%1716932.89%
ADI230406C001850002023-03-22 3:15PM EDT2023-04-066.505.606.000.00-19932.28%
ADI230414C001850002023-03-22 1:14PM EDT2023-04-148.016.807.200.00-32832.28%
ADI230421C001850002023-03-24 2:22PM EDT2023-04-217.587.708.00-1.14-13.07%641,73831.90%
ADI230428C001850002023-03-23 12:11PM EDT2023-04-2811.208.509.100.00-41033.37%
ADI230519C001850002023-03-17 12:02PM EDT2023-05-1910.6010.7011.300.00-7734.01%
ADI230616C001850002023-03-24 2:25PM EDT2023-06-1612.7812.6013.30-0.55-4.13%101,45233.42%
ADI230915C001850002023-03-16 11:49AM EDT2023-09-1516.9717.8018.600.00-1015033.52%
ADI240119C001850002023-03-23 1:48PM EDT2024-01-1925.4023.3024.400.00-11,27034.24%
ADI240621C001850002023-02-21 1:05PM EDT2024-06-2130.6029.8031.500.00--5836.55%
ADI250117C001850002023-03-20 10:56AM EDT2025-01-1733.3032.3035.600.00-41034.41%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230331P001850002023-03-24 1:41PM EDT2023-03-312.001.701.90+0.80+66.67%10319629.71%
ADI230406P001850002023-03-24 11:32AM EDT2023-04-063.002.603.00+0.30+11.11%362830.01%
ADI230414P001850002023-03-23 2:17PM EDT2023-04-143.753.604.00+0.68+22.15%13129.37%
ADI230421P001850002023-03-24 11:36AM EDT2023-04-215.404.304.60+1.70+45.95%6239128.41%
ADI230428P001850002023-03-20 9:46AM EDT2023-04-286.684.905.600.00-4629.82%
ADI230519P001850002023-03-24 11:41AM EDT2023-05-197.996.707.30+0.89+12.54%28429.48%
ADI230616P001850002023-03-24 10:13AM EDT2023-06-168.908.909.20+0.10+1.14%140329.44%
ADI230915P001850002023-03-24 11:39AM EDT2023-09-1514.2012.8013.40+2.40+20.34%643828.63%
ADI240119P001850002023-03-23 2:55PM EDT2024-01-1917.4016.7017.500.00-3742727.96%
ADI240621P001850002023-03-22 3:53PM EDT2024-06-2120.2020.1021.800.00-14127.98%
ADI250117P001850002023-03-03 2:19PM EDT2025-01-1723.1023.5025.600.00-2627.00%