Australia markets open in 8 hours 11 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
240.66+2.94 (+1.24%)
As of 11:49AM EDT. Market open.
In the money
Show:ListStraddle
Strike:200.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240719C002000002024-06-28 1:06PM EDT2024-07-1929.6540.9043.000.00-25639132.62%
ADI240816C002000002024-06-14 11:57AM EDT2024-08-1635.0739.0041.800.00-5745.42%
ADI240920C002000002024-07-12 3:03PM EDT2024-09-2044.0342.9044.300.00-146244.34%
ADI241220C002000002024-06-28 2:08PM EDT2024-12-2037.6047.2048.300.00-1317638.80%
ADI250117C002000002024-07-15 9:32AM EDT2025-01-1743.6048.3049.400.00-11,55238.03%
ADI250620C002000002024-07-12 2:57PM EDT2025-06-2055.5553.7056.000.00-57637.54%
ADI260116C002000002024-06-28 11:07AM EDT2026-01-1653.7561.4062.900.00-126936.79%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240719P002000002024-07-15 10:59AM EDT2024-07-190.050.000.200.00-275681.64%
ADI240726P002000002024-06-14 9:30AM EDT2024-07-260.550.050.150.00--152.15%
ADI240802P002000002024-07-11 3:11PM EDT2024-08-020.150.050.150.00-1240.82%
ADI240816P002000002024-07-12 2:27PM EDT2024-08-160.200.150.250.00-16133.20%
ADI240920P002000002024-07-12 1:44PM EDT2024-09-201.000.901.000.00-11,25430.41%
ADI241220P002000002024-07-12 2:06PM EDT2024-12-203.303.203.400.00-129028.21%
ADI250117P002000002024-07-15 2:13PM EDT2025-01-174.503.904.100.00-198427.79%
ADI250620P002000002024-07-10 11:18AM EDT2025-06-208.907.508.100.00-3662727.18%
ADI260116P002000002024-07-10 3:13PM EDT2026-01-1613.0012.1012.800.00-73226.77%