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:250.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240719C002500002024-07-16 11:02AM EDT2024-07-190.350.350.45+0.14+66.67%258930.79%
ADI240726C002500002024-07-16 11:13AM EDT2024-07-261.761.551.65+0.76+76.00%1119529.54%
ADI240802C002500002024-07-16 10:57AM EDT2024-08-022.152.402.55-0.10-4.44%28628.30%
ADI240809C002500002024-07-16 11:16AM EDT2024-08-093.303.103.40+1.15+53.49%1250927.92%
ADI240816C002500002024-07-16 11:31AM EDT2024-08-164.053.904.00+0.95+30.65%341,30627.03%
ADI240823C002500002024-07-12 1:46PM EDT2024-08-236.005.406.400.00--132.67%
ADI240920C002500002024-07-16 11:20AM EDT2024-09-208.117.707.90+1.74+27.32%5658828.72%
ADI241220C002500002024-07-15 1:32PM EDT2024-12-2013.4514.7015.100.00-1142030.26%
ADI250117C002500002024-07-12 3:55PM EDT2025-01-1715.6716.4016.700.00-223130.23%
ADI250620C002500002024-07-12 1:37PM EDT2025-06-2025.0024.7025.700.00-1962832.08%
ADI260116C002500002024-07-16 9:35AM EDT2026-01-1631.9432.1034.30-0.36-1.11%65032.54%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240719P002500002024-06-24 9:34AM EDT2024-07-1919.409.109.700.00-153526.81%
ADI240816P002500002024-07-12 2:00PM EDT2024-08-1612.1011.9012.200.00-11222.14%
ADI240920P002500002024-06-07 10:27AM EDT2024-09-2019.3021.9023.500.00-2243.97%
ADI241220P002500002024-06-28 1:16PM EDT2024-12-2026.8020.2020.500.00-114023.84%
ADI250117P002500002024-07-10 1:45PM EDT2025-01-1723.1021.0021.300.00-22323.16%