Canada markets closed

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
214.08-0.04 (-0.02%)
At close: 04:00PM EDT
215.56 +1.48 (+0.69%)
After hours: 06:26PM EDT
In The Money
Show:ListStraddle
Strike:230.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI240524C002300002024-05-17 3:45PM EDT2024-05-240.230.150.95-0.21-47.73%462350.17%
ADI240531C002300002024-05-09 9:49AM EDT2024-05-310.250.400.550.00-1129.13%
ADI240607C002300002024-05-17 1:07PM EDT2024-06-070.700.450.75-0.15-17.65%3725.59%
ADI240614C002300002024-05-17 12:16PM EDT2024-06-141.100.951.20+0.50+83.33%23025.50%
ADI240621C002300002024-05-17 1:19PM EDT2024-06-211.351.251.40-0.10-6.90%4252,03323.95%
ADI240719C002300002024-05-17 2:56PM EDT2024-07-192.802.702.95-0.54-16.17%3758323.81%
ADI240920C002300002024-05-17 3:15PM EDT2024-09-207.106.807.10-0.37-4.95%6641426.28%
ADI241220C002300002024-05-17 11:00AM EDT2024-12-2012.2012.0012.40-0.20-1.61%2512528.42%
ADI250117C002300002024-05-15 11:14AM EDT2025-01-1713.4013.4013.800.00-101,70728.79%
ADI250620C002300002024-05-16 11:43AM EDT2025-06-2021.3020.1022.100.00-158731.91%
ADI260116C002300002024-05-17 3:03PM EDT2026-01-1628.5027.8028.80-0.24-0.84%130131.89%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI240621P002300002023-06-26 11:30AM EDT2024-06-2142.0740.0041.700.00--1120.07%
ADI240719P002300002024-02-06 4:23PM EDT2024-07-1940.5032.8034.800.00--168.85%
ADI240920P002300002023-12-28 1:17PM EDT2024-09-2032.6437.1038.400.00--156.42%
ADI250117P002300002024-05-15 2:49PM EDT2025-01-1724.6023.1025.700.00-6922.89%