Singapore markets open in 4 hours 57 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
169.00 -1.37 (-0.80%)
After hours: 04:02PM EDT
In the money
Show:ListStraddle
Strike:190.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI220819C001900002022-08-08 1:06PM EDT2022-08-190.300.000.650.00-1347.61%
ADI220826C001900002022-08-04 2:45PM EDT2022-08-261.050.200.400.00--133.06%
ADI220909C001900002022-08-04 10:35AM EDT2022-09-091.400.550.750.00-2329.00%
ADI220916C001900002022-08-09 3:39PM EDT2022-09-160.900.801.15-0.89-49.72%833429.75%
ADI221216C001900002022-08-09 3:09PM EDT2022-12-165.144.205.20-1.26-19.69%2373429.60%
ADI230120C001900002022-08-09 2:32PM EDT2023-01-206.206.006.50-2.70-30.34%127629.47%
ADI230317C001900002022-08-05 11:23AM EDT2023-03-1710.807.909.400.00-65331.37%
ADI230616C001900002022-08-08 12:15PM EDT2023-06-1614.3011.0013.300.00-122032.83%
ADI240119C001900002022-07-01 3:26PM EDT2024-01-198.0917.2020.000.00-93833.48%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI221216P001900002022-08-03 10:35AM EDT2022-12-1622.1023.8024.900.00-101029.81%
ADI230120P001900002021-12-01 2:51PM EDT2023-01-2028.9029.2033.000.00-1445.33%