Singapore markets open in 6 hours 29 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
232.51-2.05 (-0.87%)
At close: 04:00PM EDT
232.40 -0.11 (-0.05%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:210.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240531C002100002024-05-23 1:07PM EDT2024-05-3125.6720.9024.500.00-117181.10%
ADI240607C002100002024-05-22 3:52PM EDT2024-06-0728.3921.0024.600.00-219256.06%
ADI240614C002100002024-05-22 12:14PM EDT2024-06-1426.1021.0024.600.00-3445.19%
ADI240621C002100002024-05-24 1:16PM EDT2024-06-2124.6622.3024.80+1.66+7.22%216,59740.20%
ADI240719C002100002024-05-24 3:56PM EDT2024-07-1924.4024.1026.40-2.50-9.29%191,04734.82%
ADI240816C002100002024-05-22 1:50PM EDT2024-08-1630.1526.0028.20+30.15--2033.78%
ADI240920C002100002024-05-23 1:26PM EDT2024-09-2030.6528.0030.300.00-1355133.31%
ADI241220C002100002024-05-24 2:59PM EDT2024-12-2034.9133.5036.00-6.09-14.85%1142834.57%
ADI250117C002100002024-05-23 2:24PM EDT2025-01-1735.9535.3037.700.00-51,06535.06%
ADI250620C002100002024-05-23 1:44PM EDT2025-06-2043.8842.2043.200.00-233833.72%
ADI260116C002100002024-05-24 2:42PM EDT2026-01-1651.6050.1053.00-0.91-1.73%1177736.33%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240531P002100002024-05-23 10:30AM EDT2024-05-310.050.000.050.00-122336.13%
ADI240607P002100002024-05-22 11:51AM EDT2024-06-070.210.050.150.00-11729.10%
ADI240614P002100002024-05-24 9:42AM EDT2024-06-140.150.150.30-0.15-50.00%13426.71%
ADI240621P002100002024-05-24 3:02PM EDT2024-06-210.350.300.40+0.06+20.69%832,08624.44%
ADI240628P002100002024-05-22 9:31AM EDT2024-06-281.400.400.65+1.40--2124.41%
ADI240719P002100002024-05-24 1:28PM EDT2024-07-191.051.151.30-0.25-19.23%3,26540623.29%
ADI240816P002100002024-05-24 3:51PM EDT2024-08-162.302.252.50+2.30-31023.70%
ADI240920P002100002024-05-24 12:13PM EDT2024-09-203.704.104.50-0.60-13.95%11337025.37%
ADI241220P002100002024-05-23 3:18PM EDT2024-12-207.857.808.200.00-172625.76%
ADI250117P002100002024-05-23 1:03PM EDT2025-01-178.118.709.100.00-2935025.64%
ADI250620P002100002024-05-24 3:02PM EDT2025-06-2013.0013.0015.50+13.00-3027.68%
ADI260116P002100002024-05-23 12:27PM EDT2026-01-1616.8017.6019.300.00-507025.92%