Australia markets open in 8 hours 10 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
240.57+2.85 (+1.20%)
As of 11:50AM EDT. Market open.
In the money
Show:ListStraddle
Strike:240.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240719C002400002024-07-16 11:20AM EDT2024-07-193.553.203.30+1.80+102.86%163,76529.96%
ADI240726C002400002024-07-16 11:11AM EDT2024-07-265.605.105.40+1.90+51.35%513930.71%
ADI240802C002400002024-07-16 11:34AM EDT2024-08-026.456.306.50+1.22+23.33%326329.18%
ADI240809C002400002024-07-16 11:16AM EDT2024-08-097.607.407.50+1.15+17.83%2728.75%
ADI240816C002400002024-07-16 11:20AM EDT2024-08-168.558.108.40+2.15+33.59%292,45528.58%
ADI240823C002400002024-07-10 9:40AM EDT2024-08-237.209.9011.000.00--234.20%
ADI240830C002400002024-07-15 1:46PM EDT2024-08-309.0010.4011.400.00-2232.67%
ADI240920C002400002024-07-16 11:31AM EDT2024-09-2012.4012.2012.50+1.60+14.81%1264329.75%
ADI241220C002400002024-07-15 9:47AM EDT2024-12-2017.2019.4020.500.00-155132.10%
ADI250117C002400002024-07-16 11:02AM EDT2025-01-1721.0021.2021.90+0.70+3.45%463331.64%
ADI250620C002400002024-07-15 1:27PM EDT2025-06-2028.4029.6030.200.00-113132.45%
ADI260116C002400002024-07-15 9:30AM EDT2026-01-1636.9038.3038.700.00-28232.85%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240719P002400002024-07-16 10:01AM EDT2024-07-192.901.902.10-1.30-30.95%352523.66%
ADI240726P002400002024-07-15 12:23PM EDT2024-07-264.303.904.10-1.00-18.87%21626.32%
ADI240802P002400002024-07-12 2:00PM EDT2024-08-025.104.805.000.00-11424.81%
ADI240809P002400002024-07-12 12:00PM EDT2024-08-096.885.405.600.00--223.45%
ADI240816P002400002024-07-16 11:32AM EDT2024-08-166.106.106.30-1.20-16.44%143923.19%
ADI240823P002400002024-07-12 11:48AM EDT2024-08-238.157.508.400.00--627.72%
ADI240830P002400002024-07-12 1:46PM EDT2024-08-308.507.909.100.00--10027.59%
ADI240920P002400002024-07-16 10:58AM EDT2024-09-2010.309.8010.10-1.85-15.23%449925.30%
ADI241220P002400002024-07-10 2:24PM EDT2024-12-2016.5015.0015.200.00-1013124.59%
ADI250117P002400002024-07-12 3:36PM EDT2025-01-1716.4015.9016.200.00-621724.13%
ADI250620P002400002024-07-02 3:39PM EDT2025-06-2027.1521.4021.900.00-311624.05%
ADI260116P002400002024-07-16 11:03AM EDT2026-01-1627.0027.0027.30-1.80-6.25%46423.54%