Australia markets closed

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
241.92+8.18 (+3.50%)
As of 03:05PM EDT. Market open.
In the money
Show:ListStraddle
Strike:210.00
Callsfor12 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240712C002100002024-07-12 10:48AM EDT2024-07-1229.6029.7032.40+9.60+48.00%22170.31%
ADI240719C002100002024-07-12 10:30AM EDT2024-07-1929.5831.0032.60+0.58+2.00%11,01364.99%
ADI240809C002100002024-07-12 10:30AM EDT2024-08-0930.3931.4034.40+7.39+32.13%2149.05%
ADI240816C002100002024-07-11 11:25AM EDT2024-08-1628.6732.3033.700.00-29939.58%
ADI240920C002100002024-07-12 2:07PM EDT2024-09-2034.6034.5035.00+7.05+25.59%451533.80%
ADI241220C002100002024-07-11 2:01PM EDT2024-12-2034.1039.4040.000.00-11,67933.66%
ADI250117C002100002024-07-12 2:44PM EDT2025-01-1741.1041.0042.70+11.83+40.42%61,07136.05%
ADI250620C002100002024-06-28 12:25PM EDT2025-06-2039.6047.9049.000.00-634434.96%
ADI260116C002100002024-06-28 9:30AM EDT2026-01-1646.6055.7057.100.00-123835.52%
Putsfor12 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240712P002100002024-07-09 3:48PM EDT2024-07-120.010.000.050.00-324107.81%
ADI240719P002100002024-07-12 10:02AM EDT2024-07-190.050.050.10-0.05-50.00%354,02545.61%
ADI240726P002100002024-07-09 10:31AM EDT2024-07-260.300.100.200.00-13237.21%
ADI240802P002100002024-07-11 3:11PM EDT2024-08-020.400.150.300.00-1833.06%
ADI240809P002100002024-07-05 12:17PM EDT2024-08-090.920.250.500.00-1231.89%
ADI240816P002100002024-07-12 2:46PM EDT2024-08-160.450.400.50-0.40-47.06%1197628.61%
ADI240920P002100002024-07-11 2:49PM EDT2024-09-202.601.701.900.00-3340928.76%
ADI241220P002100002024-07-02 3:17PM EDT2024-12-207.804.905.200.00-284527.51%
ADI250117P002100002024-07-05 12:02PM EDT2025-01-178.265.706.000.00-136127.04%
ADI250620P002100002024-07-12 11:12AM EDT2025-06-2010.8010.2010.70-2.90-21.17%1034326.70%
ADI260116P002100002024-07-10 10:51AM EDT2026-01-1616.5015.1016.100.00-16126.59%