Advertisement
U.S. markets open in 6 hours 14 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
191.22-3.98 (-2.04%)
At close: 04:00PM EDT
190.01 -1.21 (-0.63%)
After hours: 07:58PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI240322C001750002024-03-01 11:29AM EDT175.0018.7015.3017.700.00-1054.88%
ADI240322C001800002024-02-28 11:47AM EDT180.009.1010.0013.600.00--184.01%
ADI240322C001850002024-03-15 10:05AM EDT185.006.506.708.200.00-22556.15%
ADI240322C001875002024-03-15 2:01PM EDT187.507.134.805.200.00-231337.65%
ADI240322C001900002024-03-18 3:50PM EDT190.003.903.203.40-2.20-36.07%28534.50%
ADI240322C001925002024-03-18 3:18PM EDT192.502.501.902.10-2.30-47.92%38833.59%
ADI240322C001950002024-03-18 3:16PM EDT195.001.521.051.20-0.83-35.32%277433.18%
ADI240322C001975002024-03-18 3:36PM EDT197.500.790.500.65-1.16-59.49%192133.35%
ADI240322C002000002024-03-18 3:32PM EDT200.000.400.200.30-0.80-66.67%619232.76%
ADI240322C002025002024-03-18 3:25PM EDT202.500.160.050.15-0.44-73.33%65933.59%
ADI240322C002050002024-03-18 2:17PM EDT205.000.070.000.10-0.22-75.86%151,44236.33%
ADI240322C002075002024-03-18 9:54AM EDT207.500.170.000.10+0.07+70.00%3541.41%
ADI240322C002100002024-03-15 11:10AM EDT210.000.070.000.100.00-122546.48%
ADI240322C002125002024-03-18 12:07PM EDT212.500.050.000.30-0.21-80.77%1154.88%
ADI240322C002150002024-03-15 11:31AM EDT215.000.050.000.300.00-24159.77%
ADI240322C002175002024-03-11 12:20PM EDT217.500.220.000.300.00-818364.55%
ADI240322C002300002024-03-08 12:37PM EDT230.000.080.000.950.00-11106.54%
PutsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI240322P001550002024-02-21 10:30AM EDT155.000.250.000.300.00-3399.90%
ADI240322P001600002024-03-12 9:30AM EDT160.000.050.000.100.00-1374.22%
ADI240322P001650002024-02-23 2:21PM EDT165.000.150.000.100.00-21062.89%
ADI240322P001700002024-02-28 10:33AM EDT170.000.450.000.100.00-11851.56%
ADI240322P001750002024-03-15 11:25AM EDT175.000.060.000.100.00-113645.02%
ADI240322P001775002024-03-18 3:54PM EDT177.500.050.000.15-0.10-66.67%3341.99%
ADI240322P001800002024-03-18 3:19PM EDT180.000.100.050.15-0.05-33.33%1221,10435.45%
ADI240322P001825002024-03-18 3:33PM EDT182.500.200.200.30+0.05+33.33%3334.13%
ADI240322P001850002024-03-18 3:17PM EDT185.000.400.500.600.00-1831,07533.25%
ADI240322P001875002024-03-18 3:33PM EDT187.500.801.001.10+0.01+1.27%171032.11%
ADI240322P001900002024-03-18 3:44PM EDT190.001.451.851.95-0.70-32.56%126331.57%
ADI240322P001925002024-03-18 12:14PM EDT192.501.763.003.20-0.19-9.74%244431.30%
ADI240322P001950002024-03-18 10:14AM EDT195.002.204.604.80-0.65-22.81%425630.52%
ADI240322P001975002024-03-15 3:51PM EDT197.504.106.506.900.00-54132.76%
ADI240322P002000002024-03-08 1:22PM EDT200.005.308.509.900.00-2450.20%
ADI240322P002025002024-03-11 3:55PM EDT202.506.2010.0012.200.00-1754.35%