Australia markets closed

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
238.79+5.05 (+2.16%)
As of 12:45PM EDT. Market open.
In the money
Show:ListStraddle
Strike:225.00
Callsfor12 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240712C002250002024-07-05 2:06PM EDT2024-07-126.6013.1014.500.00-25197.27%
ADI240719C002250002024-07-03 10:35AM EDT2024-07-196.4014.0015.500.00-167746.45%
ADI240726C002250002024-07-05 10:33AM EDT2024-07-268.0915.1016.600.00-15641.87%
ADI240802C002250002024-07-10 9:40AM EDT2024-08-0212.4615.8017.300.00-1138.42%
Putsfor12 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240712P002250002024-07-11 3:29PM EDT2024-07-120.080.000.050.00-128050.39%
ADI240719P002250002024-07-12 11:08AM EDT2024-07-190.210.200.25-0.14-40.00%219426.37%
ADI240726P002250002024-07-12 9:46AM EDT2024-07-261.000.750.85-0.50-33.33%39826.59%
ADI240802P002250002024-07-12 10:52AM EDT2024-08-021.201.201.35-0.99-45.21%48225.66%
ADI240809P002250002024-07-12 12:00PM EDT2024-08-091.771.651.90-0.48-21.33%51725.48%
ADI240823P002250002024-07-12 11:28AM EDT2024-08-233.313.203.80-0.19-5.43%1728.61%