Australia markets closed

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
197.79+4.46 (+2.31%)
At close: 04:00PM EDT
193.10 -4.69 (-2.37%)
After hours: 06:40PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240419C001700002024-03-14 3:23PM EDT2024-04-1925.3027.3029.700.00-7957.86%
ADI240517C001700002024-03-14 9:49AM EDT2024-05-1730.6528.7030.600.00-12343.86%
ADI240621C001700002024-03-28 10:24AM EDT2024-06-2129.9030.0031.80-0.70-2.29%734538.61%
ADI240719C001700002024-02-08 4:58PM EDT2024-07-1930.6029.6031.900.00--933.83%
ADI240920C001700002024-03-18 3:50PM EDT2024-09-2030.3032.8035.000.00-22734.98%
ADI250117C001700002024-03-27 10:54AM EDT2025-01-1733.2038.4039.200.00-18134.52%
ADI250620C001700002024-03-13 11:38AM EDT2025-06-2044.7041.6045.800.00--237.02%
ADI260116C001700002024-03-18 1:31PM EDT2026-01-1645.9948.5049.900.00-1735.09%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240405P001700002024-03-27 11:46AM EDT2024-04-050.040.001.350.00-124271.78%
ADI240412P001700002024-03-19 12:44PM EDT2024-04-120.300.001.350.00-1152.39%
ADI240419P001700002024-03-28 11:44AM EDT2024-04-190.050.000.10-0.16-76.19%221230.08%
ADI240426P001700002024-03-26 1:03PM EDT2024-04-260.600.100.250.00-3430.57%
ADI240517P001700002024-03-28 9:41AM EDT2024-05-170.600.450.60-0.22-26.83%411827.92%
ADI240621P001700002024-03-28 3:30PM EDT2024-06-211.401.151.50-1.10-44.00%5776627.30%
ADI240719P001700002024-03-28 10:28AM EDT2024-07-192.001.801.95-1.95-49.37%21025.71%
ADI240920P001700002024-03-27 3:33PM EDT2024-09-204.503.403.600.00-116525.70%
ADI241220P001700002024-03-13 3:12PM EDT2024-12-206.505.806.100.00-112026.22%
ADI250117P001700002024-03-13 3:22PM EDT2025-01-177.006.606.800.00-5029926.27%
ADI250620P001700002024-03-06 1:35PM EDT2025-06-2011.309.4010.300.00-103426.44%
ADI260116P001700002024-02-08 1:30PM EDT2026-01-1615.3113.9014.900.00-1327.11%