Australia markets open in 1 hour 58 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
238.99+3.38 (+1.43%)
At close: 04:00PM EDT
239.38 +0.39 (+0.17%)
After hours: 06:01PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240719C001200002024-04-26 1:19PM EDT120.0082.18110.80114.400.00-110.00%
ADI240719C001500002024-02-20 1:05PM EDT150.0041.1045.6049.000.00--10.00%
ADI240719C001550002024-07-18 2:53PM EDT155.0082.2582.2086.30+46.64+130.97%113279.30%
ADI240719C001600002024-04-02 11:18AM EDT160.0036.8037.2039.500.00-580.00%
ADI240719C001650002024-07-18 2:53PM EDT165.0072.0072.1076.30+44.67+163.45%110235.94%
ADI240719C001700002024-05-01 11:51AM EDT170.0027.9062.8067.100.00-250.00%
ADI240719C001750002024-05-16 2:34PM EDT175.0040.6055.0058.300.00-2620.00%
ADI240719C001800002024-07-12 3:03PM EDT180.0061.2357.4061.300.00-175203.32%
ADI240719C001850002024-07-03 9:46AM EDT185.0043.1752.0056.300.00-579163.87%
ADI240719C001900002024-05-23 9:53AM EDT190.0048.9339.8044.000.00-5800.00%
ADI240719C001950002024-07-17 3:35PM EDT195.0043.0042.1046.300.00-10291140.04%
ADI240719C002000002024-07-18 3:30PM EDT200.0037.7637.4041.50-5.24-12.19%31637144.14%
ADI240719C002100002024-07-18 2:53PM EDT210.0026.7227.2031.40-5.92-18.14%501,013102.64%
ADI240719C002150002024-07-08 12:04PM EDT215.0018.7722.3026.500.00-1192.48%
ADI240719C002175002024-06-28 3:50PM EDT217.5012.4020.8023.500.00-101094.63%
ADI240719C002200002024-07-18 3:37PM EDT220.0018.1618.9021.40+0.45+2.54%301,033101.03%
ADI240719C002225002024-07-05 3:50PM EDT222.509.7015.8018.500.00-14077.05%
ADI240719C002250002024-07-16 1:24PM EDT225.0016.9512.1015.600.00-57691.63%
ADI240719C002275002024-07-10 2:30PM EDT227.5010.759.8013.000.00-310678.81%
ADI240719C002300002024-07-18 2:52PM EDT230.006.898.0011.50-0.11-1.57%10398752.05%
ADI240719C002325002024-07-18 2:12PM EDT232.506.556.508.10-0.25-3.68%19258.25%
ADI240719C002350002024-07-17 3:54PM EDT235.004.104.204.900.00-5117934.23%
ADI240719C002375002024-07-18 3:53PM EDT237.502.952.552.80-0.15-4.84%521,03427.93%
ADI240719C002400002024-07-18 3:33PM EDT240.000.901.251.45-0.60-40.00%1743,73827.05%
ADI240719C002425002024-07-18 3:50PM EDT242.500.950.500.65+0.21+28.38%4928126.93%
ADI240719C002450002024-07-18 2:47PM EDT245.000.150.150.30-0.10-40.00%111,75128.52%
ADI240719C002475002024-07-18 2:46PM EDT247.500.050.050.15-0.28-84.85%112330.76%
ADI240719C002500002024-07-18 3:46PM EDT250.000.100.000.100.00-1852434.67%
ADI240719C002525002024-07-18 10:06AM EDT252.500.080.000.10-0.07-46.67%119040.82%
ADI240719C002550002024-07-17 1:08PM EDT255.000.060.000.100.00-18846.68%
ADI240719C002575002024-07-16 9:30AM EDT257.500.100.000.10+0.10--152.34%
ADI240719C002600002024-07-18 9:48AM EDT260.000.030.000.10+0.01+50.00%545152.34%
ADI240719C002625002024-07-15 9:49AM EDT262.500.060.001.350.00-2292.68%
ADI240719C002700002024-07-01 9:59AM EDT270.000.050.000.450.00-214090.14%
ADI240719C002750002024-07-03 9:31AM EDT275.000.050.001.350.00-1123125.29%
ADI240719C002800002024-07-11 1:35PM EDT280.000.030.000.200.00-127198.44%
ADI240719C002900002024-07-03 9:47AM EDT290.000.050.000.100.00-6069107.03%
ADI240719C003000002024-07-12 1:30PM EDT300.000.050.000.050.00-1316114.06%
ADI240719C003100002024-07-16 3:37PM EDT310.000.010.000.050.00-5344128.91%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240719P001300002024-02-22 4:40PM EDT130.000.350.050.350.00--1365.63%
ADI240719P001350002024-03-25 11:37AM EDT135.000.300.050.200.00-23324.61%
ADI240719P001400002024-02-01 1:48PM EDT140.001.150.400.650.00--1375.59%
ADI240719P001500002024-03-28 2:46PM EDT150.000.500.200.350.00-1273300.39%
ADI240719P001550002024-05-14 3:49PM EDT155.000.080.001.350.00-18326.56%
ADI240719P001600002024-07-01 10:57AM EDT160.000.050.000.050.00-12126196.88%
ADI240719P001650002024-07-01 9:59AM EDT165.000.050.000.050.00-2100182.81%
ADI240719P001700002024-07-18 10:21AM EDT170.000.010.000.050.00-10155168.75%
ADI240719P001750002024-07-02 10:54AM EDT175.000.050.000.050.00-1105156.25%
ADI240719P001800002024-07-12 9:34AM EDT180.000.050.000.100.00-38282153.91%
ADI240719P001850002024-07-12 9:50AM EDT185.000.050.000.100.00-98362140.63%
ADI240719P001900002024-07-18 1:07PM EDT190.000.060.000.10+0.01+20.00%24,331127.34%
ADI240719P001950002024-07-18 1:07PM EDT195.000.090.000.40+0.04+80.00%31,070139.06%
ADI240719P002000002024-07-17 1:55PM EDT200.000.050.001.300.00-4756154.98%
ADI240719P002025002024-07-17 10:27AM EDT202.500.050.001.350.00-1016147.46%
ADI240719P002050002024-07-17 10:28AM EDT205.000.050.001.350.00-2237138.77%
ADI240719P002075002024-07-17 3:12PM EDT207.500.050.001.350.00-514130.03%
ADI240719P002100002024-07-17 3:11PM EDT210.000.050.001.300.00-1103,990120.22%
ADI240719P002125002024-07-18 10:00AM EDT212.500.050.000.850.00-17101.37%
ADI240719P002150002024-07-17 12:32PM EDT215.000.070.000.100.00-13764.45%
ADI240719P002175002024-07-16 12:13PM EDT217.500.050.000.100.00-11358.20%
ADI240719P002200002024-07-18 9:30AM EDT220.000.050.000.10-0.10-66.67%41,57651.95%
ADI240719P002225002024-07-17 3:10PM EDT222.500.100.000.150.00-55855.08%
ADI240719P002250002024-07-17 3:57PM EDT225.000.180.000.750.00-822158.55%
ADI240719P002275002024-07-18 10:26AM EDT227.500.050.050.15-0.30-85.71%124140.72%
ADI240719P002300002024-07-18 2:30PM EDT230.000.150.050.15-0.43-74.14%71,07533.30%
ADI240719P002325002024-07-18 3:50PM EDT232.500.200.150.25-0.55-73.33%2311329.35%
ADI240719P002350002024-07-18 3:44PM EDT235.000.480.000.55-0.72-60.00%4014327.44%
ADI240719P002375002024-07-18 3:56PM EDT237.500.880.951.20-1.57-64.08%4018926.29%
ADI240719P002400002024-07-18 3:59PM EDT240.002.401.103.60-2.80-53.85%301,16743.38%
ADI240719P002425002024-07-18 3:44PM EDT242.503.653.706.00-2.75-42.97%814956.30%
ADI240719P002450002024-07-17 2:34PM EDT245.007.465.606.900.00-5941.70%
ADI240719P002500002024-06-24 9:34AM EDT250.0019.408.8013.000.00-153582.32%
ADI240719P002600002024-05-23 2:11PM EDT260.0028.2027.6030.900.00--1226.83%