Australia markets closed

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
241.54+7.80 (+3.34%)
As of 01:55PM EDT. Market open.
In the money
Show:ListStraddle
Strike:170.00
Callsfor12 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240719C001700002024-05-01 11:51AM EDT2024-07-1927.9062.8067.100.00-250.00%
ADI240920C001700002024-05-24 10:45AM EDT2024-09-2069.4261.0065.300.00-21280.00%
ADI241220C001700002024-05-24 9:30AM EDT2024-12-2070.8064.8066.100.00-2110.00%
ADI250117C001700002024-06-10 3:51PM EDT2025-01-1770.8171.0074.600.00-27939.66%
ADI250620C001700002024-04-05 1:20PM EDT2025-06-2042.1043.8045.200.00-220.00%
ADI260116C001700002024-03-18 1:31PM EDT2026-01-1645.9941.5044.300.00-170.00%
Putsfor12 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240719P001700002024-07-10 11:21AM EDT2024-07-190.010.000.750.00-200155122.85%
ADI240816P001700002024-06-24 11:17AM EDT2024-08-160.100.050.550.00-1555.86%
ADI240920P001700002024-05-22 2:13PM EDT2024-09-200.400.300.450.00-1211042.53%
ADI241220P001700002024-07-09 3:50PM EDT2024-12-201.100.800.950.00-29932.41%
ADI250117P001700002024-06-12 11:35AM EDT2025-01-171.401.101.200.00-147731.45%
ADI250620P001700002024-07-10 9:42AM EDT2025-06-203.503.003.400.00-19730.41%
ADI260116P001700002024-06-18 12:00PM EDT2026-01-166.905.906.800.00-12930.04%