Australia markets open in 3 hours 9 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
238.99+3.38 (+1.43%)
At close: 04:00PM EDT
239.81 +0.82 (+0.34%)
After hours: 04:43PM EDT
In the money
Show:ListStraddle
Strike:260.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240719C002600002024-07-17 1:55PM EDT2024-07-190.030.000.10+0.01+50.00%545152.34%
ADI240726C002600002024-07-16 12:38PM EDT2024-07-260.320.200.35-0.13-28.89%57834.52%
ADI240802C002600002024-07-18 2:03PM EDT2024-08-020.700.600.75+0.05+7.69%12431.13%
ADI240809C002600002024-07-17 12:10PM EDT2024-08-091.390.951.100.00-23328.92%
ADI240816C002600002024-07-18 2:30PM EDT2024-08-161.451.351.500.00-457627.91%
ADI240830C002600002024-07-12 2:24PM EDT2024-08-303.742.805.000.00--237.28%
ADI240920C002600002024-07-18 10:05AM EDT2024-09-204.304.304.60+0.53+14.06%249729.48%
ADI241220C002600002024-07-18 2:30PM EDT2024-12-2010.008.6010.70-2.00-16.67%3,80443229.91%
ADI250117C002600002024-07-18 3:05PM EDT2025-01-1712.6011.9012.20-0.90-6.67%1342129.87%
ADI250620C002600002024-07-15 12:58PM EDT2025-06-2019.8018.9020.800.00-375331.61%
ADI260116C002600002024-07-18 11:36AM EDT2026-01-1628.2028.7030.20+0.70+2.55%1316632.88%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240719P002600002024-05-23 2:11PM EDT2024-07-1928.2027.6030.900.00--1226.83%
ADI240816P002600002024-07-16 3:33PM EDT2024-08-1618.5020.9022.800.00-11629.64%
ADI241220P002600002024-07-16 11:51AM EDT2024-12-2026.7028.0029.100.00---25.43%
ADI250117P002600002024-07-09 3:10PM EDT2025-01-1732.9028.0030.900.00--1426.29%