New Zealand 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:150.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240621C001500002024-02-21 1:59PM EDT2024-06-2146.0043.5047.300.00-3460.00%
ADI240719C001500002024-02-20 1:05PM EDT2024-07-1941.1045.6049.000.00--135.08%
ADI250117C001500002024-03-19 12:42PM EDT2025-01-1748.6053.9054.800.00-56938.18%
ADI250620C001500002024-02-12 11:52AM EDT2025-06-2057.1357.2060.200.00--340.21%
ADI260116C001500002023-11-03 10:26AM EDT2026-01-1640.9050.5053.000.00-10522.71%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240419P001500002024-03-04 11:09AM EDT2024-04-190.100.001.350.00-1168.56%
ADI240517P001500002024-03-28 9:41AM EDT2024-05-170.100.050.15-0.15-60.00%41035.35%
ADI240621P001500002024-03-28 11:24AM EDT2024-06-210.330.200.40-0.37-52.86%371132.01%
ADI240719P001500002024-03-28 2:46PM EDT2024-07-190.500.350.55-0.40-44.44%127329.54%
ADI240920P001500002024-03-28 12:29PM EDT2024-09-201.191.001.25-1.11-48.26%607428.41%
ADI241220P001500002024-03-28 12:58PM EDT2024-12-202.572.403.00-0.63-19.69%651129.49%
ADI250117P001500002024-03-27 1:44PM EDT2025-01-173.152.803.10-0.45-12.50%122228.35%
ADI250620P001500002024-02-23 11:57AM EDT2025-06-207.105.706.400.00-12012129.85%
ADI260116P001500002024-01-23 2:49PM EDT2026-01-169.109.509.900.00-202129.79%