Australia markets closed

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
241.27+7.53 (+3.22%)
As of 01:59PM EDT. Market open.
In the money
Show:ListStraddle
Strike:180.00
Callsfor12 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240719C001800002024-06-20 2:15PM EDT2024-07-1951.1159.2062.000.00-176118.90%
ADI240816C001800002024-07-10 12:50PM EDT2024-08-1656.5059.8062.400.00-1161.47%
ADI240920C001800002024-05-23 10:35AM EDT2024-09-2057.6551.4055.700.00-61000.00%
ADI241220C001800002024-05-24 11:52AM EDT2024-12-2061.8055.9057.200.00-114790.00%
ADI250117C001800002024-06-20 1:03PM EDT2025-01-1756.3365.3066.400.00-4521240.80%
ADI250620C001800002024-06-12 3:08PM EDT2025-06-2068.3170.0071.800.00-11040.16%
ADI260116C001800002024-05-23 3:08PM EDT2026-01-1669.9366.8069.700.00-1728.79%
Putsfor12 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240712P001800002024-07-05 12:30PM EDT2024-07-120.050.000.050.00-3096207.81%
ADI240719P001800002024-07-12 9:34AM EDT2024-07-190.050.000.15-0.01-16.67%3824583.20%
ADI240920P001800002024-06-26 10:22AM EDT2024-09-200.610.300.400.00-36835.69%
ADI241220P001800002024-07-03 11:01AM EDT2024-12-202.101.351.450.00-333830.71%
ADI250117P001800002024-05-30 1:57PM EDT2025-01-173.202.602.850.00-7251233.88%
ADI250620P001800002024-05-23 12:05PM EDT2025-06-205.105.506.100.00-1413432.28%
ADI260116P001800002024-06-28 11:20AM EDT2026-01-169.307.608.500.00-112728.93%