Australia markets open in 3 hours 28 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
239.41 +0.42 (+0.18%)
After hours: 04:27PM EDT
In the money
Show:ListStraddle
Strike:190.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240719C001900002024-05-23 9:53AM EDT2024-07-1948.9339.8044.000.00-5800.00%
ADI240816C001900002024-07-17 2:42PM EDT2024-08-1648.1048.1052.300.00-1556.40%
ADI240920C001900002024-07-05 11:51AM EDT2024-09-2042.0748.8053.000.00-531154.14%
ADI241220C001900002024-07-08 11:15AM EDT2024-12-2048.2353.4055.900.00-21342.86%
ADI250117C001900002024-07-01 10:34AM EDT2025-01-1743.8353.4056.200.00-128240.16%
ADI250620C001900002024-05-14 1:10PM EDT2025-06-2040.1056.7058.400.00-4933.25%
ADI260116C001900002024-07-17 1:12PM EDT2026-01-1667.0067.0068.900.00-213638.35%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240719P001900002024-07-18 1:07PM EDT2024-07-190.060.000.10+0.01+20.00%24,331127.34%
ADI240726P001900002024-07-18 11:24AM EDT2024-07-260.050.001.350.00-17790.38%
ADI240816P001900002024-07-18 11:35AM EDT2024-08-160.200.100.25+0.04+25.00%14441.21%
ADI240920P001900002024-07-16 11:08AM EDT2024-09-200.540.600.750.00-657734.39%
ADI241220P001900002024-06-26 1:32PM EDT2024-12-203.702.302.500.00-13730.05%
ADI250117P001900002024-07-03 9:55AM EDT2025-01-174.012.903.100.00-3332729.57%
ADI250620P001900002024-06-26 3:04PM EDT2025-06-208.406.006.700.00-2027928.77%
ADI260116P001900002024-07-18 12:42PM EDT2026-01-1610.5910.3011.00+0.12+1.15%312628.11%