Australia markets close in 1 hour 39 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
231.19-2.84 (-1.21%)
At close: 04:00PM EDT
231.45 +0.26 (+0.11%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240621C000950002023-11-02 12:06PM EDT95.0069.9089.0090.400.00--10.00%
ADI240621C001000002024-06-03 3:40PM EDT100.00130.580.000.000.00-300.00%
ADI240621C001100002024-06-03 3:44PM EDT110.00120.690.000.000.00-400.00%
ADI240621C001150002024-06-03 3:49PM EDT115.00116.000.000.000.00-3800.00%
ADI240621C001200002024-06-03 2:38PM EDT120.00110.300.000.000.00-3500.00%
ADI240621C001250002023-11-03 12:10PM EDT125.0046.8060.5062.200.00-340.00%
ADI240621C001300002024-06-03 3:43PM EDT130.00102.700.000.000.00-29500.00%
ADI240621C001350002024-06-03 2:38PM EDT135.0095.000.000.000.00-3500.00%
ADI240621C001400002024-06-03 2:38PM EDT140.0090.600.000.000.00-8000.00%
ADI240621C001450002024-06-06 3:51PM EDT145.0093.900.000.000.00-200.00%
ADI240621C001500002024-06-03 2:38PM EDT150.0080.600.000.000.00-8000.00%
ADI240621C001550002024-06-03 3:43PM EDT155.0074.600.000.000.00-42600.00%
ADI240621C001600002024-06-03 3:43PM EDT160.0069.300.000.000.00-1,25000.00%
ADI240621C001650002024-06-03 3:43PM EDT165.0064.300.000.000.00-1,31000.00%
ADI240621C001700002024-06-03 3:43PM EDT170.0059.700.000.000.00-1,90000.00%
ADI240621C001750002024-06-03 3:43PM EDT175.0055.200.000.000.00-70100.00%
ADI240621C001800002024-06-03 3:43PM EDT180.0049.500.000.000.00-1,36100.00%
ADI240621C001850002024-06-03 3:43PM EDT185.0044.900.000.000.00-67900.00%
ADI240621C001900002024-06-04 1:20PM EDT190.0040.000.000.000.00-500.00%
ADI240621C001950002024-06-03 3:43PM EDT195.0036.370.000.000.00-3,00000.00%
ADI240621C002000002024-06-14 11:03AM EDT200.0031.500.000.000.00-100.00%
ADI240621C002050002024-05-22 9:37AM EDT205.0026.000.000.000.00--00.00%
ADI240621C002075002024-06-03 10:19AM EDT207.5025.950.000.000.00-100.00%
ADI240621C002100002024-06-14 11:03AM EDT210.0021.500.000.000.00-100.00%
ADI240621C002125002024-05-21 2:46PM EDT212.508.000.000.000.00--00.00%
ADI240621C002150002024-06-12 3:32PM EDT215.0022.490.000.000.00-100.00%
ADI240621C002175002024-06-05 11:42AM EDT217.5017.750.000.000.00-100.00%
ADI240621C002200002024-06-14 3:53PM EDT220.0011.300.000.000.00-3400.00%
ADI240621C002225002024-05-28 2:02PM EDT222.5011.700.000.000.00-500.00%
ADI240621C002250002024-06-12 9:50AM EDT225.0015.620.000.000.00-6100.00%
ADI240621C002275002024-06-14 10:48AM EDT227.504.780.000.000.00-200.00%
ADI240621C002300002024-06-14 3:33PM EDT230.003.610.000.000.00-38200.00%
ADI240621C002325002024-06-14 3:30PM EDT232.502.220.000.000.00-18001.56%
ADI240621C002350002024-06-14 3:30PM EDT235.001.270.000.000.00-17003.13%
ADI240621C002375002024-06-14 1:35PM EDT237.500.880.000.000.00-2706.25%
ADI240621C002400002024-06-14 3:14PM EDT240.000.400.000.000.00-1606.25%
ADI240621C002425002024-06-14 3:08PM EDT242.500.220.000.000.00-8012.50%
ADI240621C002450002024-06-14 3:33PM EDT245.000.120.000.000.00-13012.50%
ADI240621C002475002024-06-12 3:58PM EDT247.500.600.000.000.00-9012.50%
ADI240621C002500002024-06-14 9:36AM EDT250.000.130.000.000.00-1012.50%
ADI240621C002525002024-06-14 10:00AM EDT252.500.050.000.000.00-11012.50%
ADI240621C002550002024-06-14 1:56PM EDT255.000.040.000.000.00-1025.00%
ADI240621C002600002024-06-10 3:44PM EDT260.000.050.000.000.00-1025.00%
ADI240621C002700002024-06-06 9:39AM EDT270.000.050.000.000.00-1025.00%
ADI240621C002800002024-05-24 3:11PM EDT280.000.050.000.000.00-11025.00%
ADI240621C002900002024-05-14 9:35AM EDT290.000.050.000.000.00-35050.00%
ADI240621C003000002024-05-22 2:15PM EDT300.000.050.000.000.00-10050.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240621P000800002024-05-13 1:07PM EDT80.000.100.002.150.00-45500.98%
ADI240621P000850002023-10-30 3:58PM EDT85.000.550.000.300.00-27354.69%
ADI240621P000900002023-11-13 2:34PM EDT90.000.390.002.250.00-10145453.42%
ADI240621P000950002023-11-14 12:55PM EDT95.000.400.000.750.00-114358.59%
ADI240621P001000002024-05-07 1:20PM EDT100.000.030.001.350.00-3128372.07%
ADI240621P001050002024-02-22 11:55AM EDT105.000.210.001.350.00-220352.54%
ADI240621P001100002024-05-01 3:58PM EDT110.000.050.001.350.00-118333.59%
ADI240621P001150002024-01-23 11:14AM EDT115.000.240.000.200.00-263241.41%
ADI240621P001200002024-02-21 10:32AM EDT120.000.200.001.400.00-135300.39%
ADI240621P001250002024-03-28 11:24AM EDT125.000.080.000.450.00-6181238.09%
ADI240621P001300002024-02-02 12:04PM EDT130.000.500.150.300.00-2109224.22%
ADI240621P001350002024-05-09 10:06AM EDT135.000.150.000.200.00-1473189.84%
ADI240621P001400002024-05-09 9:30AM EDT140.000.310.001.350.00-350235.94%
ADI240621P001450002024-04-22 2:28PM EDT145.000.300.000.000.00-21050.00%
ADI240621P001500002024-04-22 2:28PM EDT150.000.450.000.000.00-22050.00%
ADI240621P001550002024-05-03 11:36AM EDT155.000.150.001.350.00-11,025194.04%
ADI240621P001600002024-06-04 11:01AM EDT160.000.050.000.000.00-1,525050.00%
ADI240621P001650002024-06-04 9:30AM EDT165.000.100.000.000.00-2050.00%
ADI240621P001700002024-06-14 2:00PM EDT170.000.010.000.000.00-263050.00%
ADI240621P001750002024-06-14 1:49PM EDT175.000.010.000.000.00-160050.00%
ADI240621P001800002024-06-10 9:30AM EDT180.000.050.000.000.00-1050.00%
ADI240621P001850002024-06-11 12:13PM EDT185.000.050.000.000.00-12050.00%
ADI240621P001900002024-06-14 2:43PM EDT190.000.040.000.000.00-12025.00%
ADI240621P001925002024-06-14 2:17PM EDT192.500.050.000.000.00-141025.00%
ADI240621P001950002024-06-12 12:10PM EDT195.000.050.000.000.00-16025.00%
ADI240621P001975002024-06-13 2:58PM EDT197.500.090.000.000.00-10025.00%
ADI240621P002000002024-06-06 9:39AM EDT200.000.120.000.000.00-4025.00%
ADI240621P002025002024-06-10 11:42AM EDT202.500.100.000.000.00-1025.00%
ADI240621P002050002024-06-06 3:02PM EDT205.000.150.000.000.00-4025.00%
ADI240621P002075002024-06-07 10:48AM EDT207.500.150.000.000.00-4025.00%
ADI240621P002100002024-06-14 2:17PM EDT210.000.100.000.000.00-12025.00%
ADI240621P002125002024-06-14 2:17PM EDT212.500.100.000.000.00-2012.50%
ADI240621P002150002024-06-11 3:36PM EDT215.000.150.000.000.00-1012.50%
ADI240621P002175002024-06-14 2:17PM EDT217.500.150.000.000.00-80012.50%
ADI240621P002200002024-06-14 3:35PM EDT220.000.230.000.000.00-16012.50%
ADI240621P002225002024-06-14 3:55PM EDT222.500.400.000.000.00-1106.25%
ADI240621P002250002024-06-14 3:22PM EDT225.000.600.000.000.00-4606.25%
ADI240621P002275002024-06-14 3:36PM EDT227.501.100.000.000.00-6103.13%
ADI240621P002300002024-06-14 3:59PM EDT230.001.980.000.000.00-45801.56%
ADI240621P002325002024-06-14 3:59PM EDT232.503.300.000.000.00-40000.00%
ADI240621P002350002024-06-14 3:23PM EDT235.004.500.000.000.00-12700.00%
ADI240621P002375002024-06-14 3:58PM EDT237.507.200.000.000.00-5300.00%
ADI240621P002400002024-06-14 3:23PM EDT240.008.580.000.000.00-400.00%
ADI240621P002425002024-06-13 10:17AM EDT242.509.690.000.000.00-300.00%
ADI240621P002450002024-06-03 11:12AM EDT245.0014.880.000.000.00-3000.00%
ADI240621P002500002024-05-29 11:47AM EDT250.0020.750.000.000.00-100.00%
ADI240621P002600002024-05-23 10:31AM EDT260.0025.550.000.000.00-100.00%
ADI240621P002800002023-11-16 2:25PM EDT280.00100.5078.1080.900.00--0437.18%
ADI240621P003000002024-04-10 3:35PM EDT300.00103.7592.2094.700.00--0425.70%