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:165.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240419C001650002024-03-25 3:16PM EDT2024-04-1926.9831.5035.100.00-1269.87%
ADI240517C001650002024-03-25 3:16PM EDT2024-05-1728.2232.5036.400.00-11854.22%
ADI240621C001650002024-03-19 3:14PM EDT2024-06-2129.0033.5036.000.00-1020139.81%
ADI240719C001650002024-03-04 12:07PM EDT2024-07-1935.1034.5036.700.00-61037.18%
ADI240920C001650002024-03-14 3:05PM EDT2024-09-2037.4336.7039.000.00-214336.13%
ADI241220C001650002024-03-22 3:12PM EDT2024-12-2037.7341.2042.200.00-303035.82%
ADI250117C001650002024-03-26 11:50AM EDT2025-01-1736.5042.1042.800.00-18335.18%
ADI260116C001650002023-12-20 12:12PM EDT2026-01-1651.9850.3053.000.00--135.51%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240405P001650002024-03-19 12:49PM EDT2024-04-050.080.000.900.00-1375.68%
ADI240412P001650002024-03-27 1:04PM EDT2024-04-120.090.001.350.00-21260.35%
ADI240419P001650002024-03-28 2:28PM EDT2024-04-190.030.000.20-0.12-80.00%104539.16%
ADI240426P001650002024-03-25 2:46PM EDT2024-04-260.290.050.200.00-202434.13%
ADI240517P001650002024-03-28 10:55AM EDT2024-05-170.350.250.40-0.40-53.33%125629.54%
ADI240621P001650002024-03-27 3:41PM EDT2024-06-211.330.851.050.00-21,01328.25%
ADI240719P001650002024-03-27 2:47PM EDT2024-07-191.901.251.400.00-318426.48%
ADI240920P001650002024-03-28 11:42AM EDT2024-09-202.802.552.95-1.16-29.29%114626.86%
ADI241220P001650002024-01-17 1:29PM EDT2024-12-2010.108.308.500.00--4634.05%
ADI250117P001650002024-03-28 10:49AM EDT2025-01-175.505.405.60-2.00-26.67%1035426.68%
ADI250620P001650002024-02-23 12:56PM EDT2025-06-2010.809.2010.000.00-10110228.53%
ADI260116P001650002023-12-28 2:01PM EDT2026-01-1612.4012.4014.200.00--128.59%