Australia markets closed

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
177.76-3.26 (-1.80%)
At close: 04:00PM EST
179.68 +1.92 (+1.08%)
After hours: 07:19PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230210C001490002023-01-25 9:30AM EST149.0018.300.000.000.00--00.00%
ADI230210C001550002023-01-20 2:25PM EST155.0010.400.000.000.00-200.00%
ADI230210C001575002023-01-20 11:46AM EST157.507.900.000.000.00-2800.00%
ADI230210C001600002023-01-31 3:54PM EST160.0011.900.000.000.00-500.00%
ADI230210C001625002023-02-02 10:57AM EST162.5015.630.000.000.00-200.00%
ADI230210C001650002023-02-06 2:12PM EST165.0012.500.000.000.00-1000.00%
ADI230210C001675002023-02-08 3:05PM EST167.5011.000.000.000.00-100.00%
ADI230210C001700002023-02-03 12:46PM EST170.0011.550.000.000.00-100.00%
ADI230210C001725002023-02-08 3:05PM EST172.506.200.000.000.00-600.00%
ADI230210C001750002023-02-08 9:51AM EST175.005.000.000.000.00-200.00%
ADI230210C001775002023-02-08 12:04PM EST177.502.330.000.000.00-3700.00%
ADI230210C001800002023-02-08 3:54PM EST180.000.900.000.000.00-8306.25%
ADI230210C001825002023-02-08 3:47PM EST182.500.260.000.000.00-3306.25%
ADI230210C001850002023-02-07 3:00PM EST185.000.500.000.000.00-8012.50%
ADI230210C001875002023-02-07 10:03AM EST187.500.170.000.000.00-1012.50%
ADI230210C001900002023-02-06 11:08AM EST190.000.100.000.000.00-1025.00%
ADI230210C001925002023-02-03 12:58PM EST192.500.150.000.000.00-2025.00%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230210P001400002023-01-19 3:24PM EST140.000.280.000.000.00--050.00%
ADI230210P001450002023-02-02 9:36AM EST145.000.050.000.000.00-50050.00%
ADI230210P001490002023-01-24 1:04PM EST149.000.400.000.000.00-3050.00%
ADI230210P001500002023-02-01 2:43PM EST150.000.070.000.000.00-3050.00%
ADI230210P001525002023-02-06 3:39PM EST152.500.050.000.000.00-10050.00%
ADI230210P001550002023-02-03 12:25PM EST155.000.050.000.000.00-20050.00%
ADI230210P001575002023-02-06 9:38AM EST157.500.030.000.000.00-2050.00%
ADI230210P001600002023-02-07 12:58PM EST160.000.020.000.000.00-1025.00%
ADI230210P001625002023-02-06 12:23PM EST162.500.050.000.000.00-21025.00%
ADI230210P001650002023-02-08 3:33PM EST165.000.040.000.000.00-4025.00%
ADI230210P001675002023-02-07 10:48AM EST167.500.070.000.000.00-1025.00%
ADI230210P001700002023-02-08 10:16AM EST170.000.050.000.000.00-1012.50%
ADI230210P001725002023-02-07 3:54PM EST172.500.060.000.000.00-6012.50%
ADI230210P001750002023-02-08 1:03PM EST175.000.450.000.000.00-706.25%
ADI230210P001775002023-02-08 3:54PM EST177.501.290.000.000.00-4800.78%
ADI230210P001800002023-02-08 3:54PM EST180.002.750.000.000.00-2600.00%
ADI230210P001825002023-02-07 3:45PM EST182.502.750.000.000.00-1200.00%
ADI230210P001850002023-02-02 11:43AM EST185.007.540.000.000.00--00.00%