U.S. Markets close in 2 hrs 5 mins

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
171.11-2.10 (-1.21%)
As of 1:55PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI210917C001000002021-03-15 12:12AM EDT100.0052.260.000.000.00--00.00%
ADI210917C001050002021-06-14 12:38PM EDT105.0062.8059.6064.000.00--10.00%
ADI210917C001100002021-06-14 12:36PM EDT110.0057.7454.5059.400.00-110.00%
ADI210917C001200002021-05-28 10:48AM EDT120.0045.0044.7049.100.00-110.00%
ADI210917C001250002021-06-10 2:57PM EDT125.0042.6039.9043.800.00-11000.00%
ADI210917C001300002021-05-24 11:31AM EDT130.0033.5034.6039.400.00-1250.00%
ADI210917C001350002021-06-11 9:52AM EDT135.0033.3630.9033.500.00-18220.00%
ADI210917C001400002021-06-18 2:08PM EDT140.0024.1626.9027.900.00-3490.00%
ADI210917C001450002021-06-24 9:31AM EDT145.0022.8022.7023.00+2.70+13.43%11890.00%
ADI210917C001500002021-06-24 11:06AM EDT150.0018.8018.5019.00-0.85-4.33%24,8210.00%
ADI210917C001550002021-06-23 10:56AM EDT155.0013.3014.7015.100.00-12,3230.00%
ADI210917C001650002021-06-21 2:18PM EDT165.008.208.208.60+1.00+13.89%52,023134.86%
ADI210917C001700002021-06-24 11:23AM EDT170.005.945.806.60+1.14+23.75%14673158.06%
ADI210917C001750002021-06-24 12:04PM EDT175.004.104.004.20+0.70+20.59%62292161.67%
ADI210917C001850002021-06-24 12:32PM EDT185.001.851.751.90+0.55+42.31%2849176.56%
ADI210917C001900002021-06-24 10:03AM EDT190.001.051.001.15-0.50-32.26%2121176.86%
ADI210917C001950002021-06-24 10:54AM EDT195.000.700.650.80-0.33-32.04%2103185.16%
ADI210917C002000002021-06-24 11:09AM EDT200.000.520.450.55-0.23-30.67%29891193.55%
ADI210917C002100002021-05-28 2:10PM EDT210.000.600.100.500.00-120216.41%
ADI210917C002200002021-06-11 3:55PM EDT220.000.250.000.400.00-226238.67%
ADI210917C002300002021-03-01 10:41AM EDT230.001.000.200.700.00-513312.11%
ADI210917C002400002021-04-26 10:15AM EDT240.000.450.004.800.00-1012497.95%
PutsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI210917P000900002021-05-21 1:20PM EDT90.000.350.000.750.00-2020625.00%
ADI210917P000950002021-02-18 11:36AM EDT95.001.551.001.950.00--7752.93%
ADI210917P001050002021-03-12 11:52AM EDT105.002.400.651.150.00-425577.54%
ADI210917P001150002021-06-09 3:50PM EDT115.000.650.200.500.00-10541405.08%
ADI210917P001200002021-06-09 3:50PM EDT120.000.800.300.550.00-10447380.47%
ADI210917P001250002021-06-09 3:27PM EDT125.000.900.350.550.00-101,731346.88%
ADI210917P001300002021-06-21 10:12AM EDT130.000.900.550.700.00-21,169331.64%
ADI210917P001450002021-06-18 3:16PM EDT145.002.551.701.850.00-1266295.90%
ADI210917P001500002021-06-21 3:38PM EDT150.003.502.502.700.00-3337290.53%
ADI210917P001550002021-06-24 12:12PM EDT155.003.783.504.10-0.90-19.23%65534289.06%
ADI210917P001600002021-06-21 11:45AM EDT160.006.505.105.400.00-1367284.47%
ADI210917P001650002021-06-18 3:57PM EDT165.007.507.207.60-1.70-18.48%168289.94%
ADI210917P001700002021-06-18 11:32AM EDT170.0012.609.5010.000.00-118289.36%
ADI210917P001800002021-06-14 12:12AM EDT180.0017.0016.5017.400.00--31327.39%
ADI210917P001850002021-06-16 2:00PM EDT185.0020.8219.7022.200.00-510345.61%
ADI210917P001900002021-03-01 11:06AM EDT190.0042.6037.0039.200.00-98738.18%
ADI210917P001950002021-03-01 11:06AM EDT195.0043.7441.7044.200.00-11777.59%
ADI210917P002000002021-06-15 3:41PM EDT200.0033.8033.7036.100.00-1216430.47%