Advertisement
Advertisement
U.S. Markets open in 3 hrs 56 mins
Advertisement
Advertisement
Advertisement
Advertisement

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
170.46-9.42 (-5.24%)
At close: 4:00PM EDT
172.68 +2.22 (+1.30%)
Pre-Market: 04:05AM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI230120C000600002020-09-23 10:56AM EDT60.0055.9062.1067.000.00--00.00%
ADI230120C000750002020-10-19 12:00AM EDT75.0054.700.000.000.00--10.00%
ADI230120C000800002021-01-28 12:48PM EDT80.0072.0075.6079.500.00-130.00%
ADI230120C000900002021-03-04 2:04PM EDT90.0058.5069.5074.000.00-340.00%
ADI230120C001000002021-05-14 9:34AM EDT100.0050.9066.8070.700.00-101323.10%
ADI230120C001100002021-03-29 11:59AM EDT110.0050.0048.1052.400.00--70.00%
ADI230120C001150002021-03-26 3:48PM EDT115.0047.0046.7050.800.00-1180.00%
ADI230120C001200002021-03-29 12:01PM EDT120.0042.5540.9044.600.00-1530.00%
ADI230120C001250002021-04-26 1:29PM EDT125.0043.8142.6046.900.00-102120.92%
ADI230120C001300002021-06-18 1:32PM EDT130.0039.7041.0043.400.00-45123.33%
ADI230120C001350002021-05-21 10:04AM EDT135.0035.1034.7038.400.00-1520.98%
ADI230120C001400002021-05-26 11:18AM EDT140.0034.4035.2036.100.00-12024.29%
ADI230120C001450002021-05-14 12:45PM EDT145.0022.2532.3034.100.00-1426.87%
ADI230120C001550002021-06-18 9:46AM EDT155.0025.9025.9026.900.00-42525.24%
ADI230120C001600002021-06-08 11:16AM EDT160.0022.5323.1025.200.00-109926.77%
ADI230120C001650002021-05-27 12:14PM EDT165.0022.3720.8022.900.00-202527.08%
ADI230120C001700002021-06-14 2:56PM EDT170.0021.5018.0020.500.00-22026.97%
ADI230120C001750002021-06-11 9:37AM EDT175.0014.9016.3017.600.00-64625.94%
ADI230120C001850002020-10-29 10:25AM EDT185.003.720.000.000.00-1001.56%
ADI230120C002000002021-06-09 11:18AM EDT200.009.588.108.900.00-506124.92%
ADI230120C002100002021-06-14 11:25AM EDT210.007.106.108.400.00-101827.44%
ADI230120C002200002021-05-26 2:39PM EDT220.005.594.505.000.00-21024.67%
ADI230120C002400002021-06-16 11:15AM EDT240.003.272.303.200.00-456925.64%
ADI230120C002500002021-06-16 11:15AM EDT250.002.671.202.800.00-454526.66%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI230120P000600002021-06-01 10:58AM EDT60.000.610.005.000.00-317166.32%
ADI230120P000650002021-05-19 1:08PM EDT65.002.250.002.200.00--10551.47%
ADI230120P000700002021-05-11 10:54AM EDT70.002.000.501.500.00-2151.06%
ADI230120P000750002021-04-14 11:37AM EDT75.002.200.904.900.00-1555.69%
ADI230120P000800002021-06-14 9:30AM EDT80.001.600.005.000.00-5617560.80%
ADI230120P000850002021-05-19 1:08PM EDT85.004.120.702.150.00-1406944.79%
ADI230120P000900002021-04-19 12:03AM EDT90.004.500.000.000.00-1012.50%
ADI230120P000950002021-05-12 12:06PM EDT95.005.102.102.800.00-1141.50%
ADI230120P001050002021-06-14 12:10PM EDT105.003.503.103.700.00-1738.78%
ADI230120P001100002021-05-11 10:57AM EDT110.007.802.055.100.00-1739.95%
ADI230120P001150002021-05-26 1:25PM EDT115.007.184.505.200.00-11337.21%
ADI230120P001200002021-06-09 2:13PM EDT120.006.865.106.100.00-11636.47%
ADI230120P001250002021-06-09 2:13PM EDT125.007.115.807.400.00-1136.37%
ADI230120P001300002021-06-07 9:35AM EDT130.008.916.308.700.00-1435.96%
ADI230120P001450002021-05-20 10:27AM EDT145.0016.9013.2016.300.00-202039.27%
ADI230120P001500002021-02-19 11:51AM EDT150.0023.3023.6027.400.00-1252.57%
ADI230120P001550002021-03-22 3:50PM EDT155.0026.6021.3024.300.00--1344.08%
ADI230120P001600002021-06-22 1:04PM EDT160.0021.3019.1020.000.00-101234.22%
ADI230120P001850002021-06-16 2:22PM EDT185.0035.2032.8035.000.00-1134.69%
ADI230120P001900002021-06-16 2:22PM EDT190.0038.7036.6037.700.00-1133.83%
ADI230120P001950002021-06-24 9:36AM EDT195.0041.1040.3041.70-1.70-3.97%11234.53%
ADI230120P002400002021-02-18 2:31PM EDT240.0090.7091.7094.800.00--1057.80%
Advertisement
Advertisement