Australia markets closed

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
241.84+8.10 (+3.46%)
As of 03:08PM EDT. Market open.
In the money
Show:ListStraddle
Strike:220.00
Callsfor12 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240712C002200002024-07-11 2:27PM EDT2024-07-1214.6019.9022.500.00-24133.89%
ADI240719C002200002024-07-12 2:52PM EDT2024-07-1921.7521.5022.00+7.55+57.85%131,05135.01%
ADI240726C002200002024-07-11 2:27PM EDT2024-07-2615.8021.8022.800.00-2238.23%
ADI240802C002200002024-07-05 11:26AM EDT2024-08-0212.1022.2023.700.00-1138.86%
ADI240816C002200002024-07-12 1:30PM EDT2024-08-1622.9023.5024.00+5.10+28.65%437532.03%
ADI240920C002200002024-07-12 2:48PM EDT2024-09-2026.2026.0026.50+4.30+19.63%836831.31%
ADI241220C002200002024-07-11 12:08PM EDT2024-12-2028.4032.1032.500.00-2225032.14%
ADI250117C002200002024-07-10 9:49AM EDT2025-01-1729.2033.8034.500.00-276432.99%
ADI250620C002200002024-06-28 2:08PM EDT2025-06-2033.2541.4042.100.00-125733.62%
ADI260116C002200002024-06-11 11:35AM EDT2026-01-1646.0743.0045.600.00-223229.74%
Putsfor12 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240712P002200002024-07-10 10:02AM EDT2024-07-120.050.000.050.00-182,13375.78%
ADI240719P002200002024-07-12 2:39PM EDT2024-07-190.100.050.15-0.18-64.29%11,57334.62%
ADI240726P002200002024-07-12 11:56AM EDT2024-07-260.430.250.35-0.32-42.67%116829.79%
ADI240802P002200002024-07-12 2:15PM EDT2024-08-020.540.500.60-0.67-55.37%97727.88%
ADI240809P002200002024-07-12 9:48AM EDT2024-08-091.010.750.85-1.14-53.02%3526.59%
ADI240816P002200002024-07-12 2:47PM EDT2024-08-161.101.051.15-0.90-45.00%3374526.01%
ADI240920P002200002024-07-12 2:40PM EDT2024-09-203.303.203.40-1.38-29.49%5468927.25%
ADI241220P002200002024-07-10 3:08PM EDT2024-12-208.227.307.600.00-213126.51%
ADI250117P002200002024-06-24 10:07AM EDT2025-01-1711.808.208.500.00-7513326.04%
ADI250620P002200002024-07-08 11:40AM EDT2025-06-2015.9013.3015.500.00-126627.97%
ADI260116P002200002024-07-10 10:18AM EDT2026-01-1619.9018.6019.200.00-3525.52%