Advertisement
U.S. markets closed
Advertisement

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
184.88+0.50 (+0.27%)
At close: 04:00PM EST
184.97 +0.09 (+0.05%)
After hours: 06:32PM EST
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI231215C000900002023-11-02 9:45AM EST90.0074.2092.6093.700.00-100.00%
ADI231215C000950002023-11-02 9:51AM EST95.0069.6087.8088.800.00--00.00%
ADI231215C001000002023-11-02 10:47AM EST100.0063.5082.4085.000.00--0205.86%
ADI231215C001100002023-10-19 2:52PM EST110.0059.6072.6074.100.00-120.00%
ADI231215C001150002023-10-26 12:55PM EST115.0047.8067.5068.800.00--00.00%
ADI231215C001200002023-10-17 12:51PM EST120.0053.6559.5060.800.00--30.00%
ADI231215C001250002023-10-26 12:45PM EST125.0038.0057.5058.800.00-100.00%
ADI231215C001300002023-11-30 2:14PM EST130.0051.3054.0055.800.00-30100.78%
ADI231215C001350002023-11-30 3:36PM EST135.0047.0049.6050.400.00-1750112.89%
ADI231215C001400002023-11-30 3:36PM EST140.0042.4044.6045.500.00-1050106.64%
ADI231215C001450002023-12-01 3:53PM EST145.0038.5039.1040.400.00-21115.92%
ADI231215C001500002023-11-30 3:36PM EST150.0032.0034.0035.900.00-640073.05%
ADI231215C001550002023-12-01 9:38AM EST155.0027.5029.5030.800.00-1278.22%
ADI231215C001600002023-12-04 10:08AM EST160.0022.5224.3025.800.00-11160.94%
ADI231215C001650002023-12-05 9:41AM EST165.0015.4019.0020.400.00-11263.38%
ADI231215C001700002023-11-30 12:23PM EST170.0011.2514.6016.100.00-31865.09%
ADI231215C001750002023-12-08 12:57PM EST175.0010.359.3010.60+0.08+0.78%1165640.94%
ADI231215C001775002023-12-07 12:14PM EST177.506.127.508.700.00-1742.77%
ADI231215C001800002023-12-08 12:57PM EST180.006.055.505.80+0.43+7.65%171,50528.76%
ADI231215C001825002023-12-08 12:13PM EST182.504.233.603.90+0.23+5.75%699026.98%
ADI231215C001850002023-12-08 3:47PM EST185.002.322.102.25-0.08-3.33%571,97324.41%
ADI231215C001875002023-12-08 3:33PM EST187.501.291.051.20-0.16-11.03%28216723.88%
ADI231215C001900002023-12-08 3:49PM EST190.000.550.450.60-0.24-30.38%622,21624.12%
ADI231215C001925002023-12-08 3:49PM EST192.500.250.150.25-0.13-34.21%552123.83%
ADI231215C001950002023-12-08 2:15PM EST195.000.100.050.15-0.09-47.37%342,20126.07%
ADI231215C001975002023-12-08 12:03PM EST197.500.050.000.10-0.05-50.00%12328.61%
ADI231215C002000002023-12-08 10:18AM EST200.000.050.000.10-0.01-16.67%21,80633.01%
ADI231215C002050002023-11-21 10:19AM EST205.000.100.000.450.00--1755.42%
ADI231215C002100002023-11-28 12:22PM EST210.000.050.000.450.00-142956.45%
ADI231215C002200002023-11-03 10:07AM EST220.000.040.000.450.00-129572.66%
ADI231215C002300002023-11-20 3:28PM EST230.000.100.000.300.00-1025082.03%
ADI231215C002400002023-08-22 1:18PM EST240.000.300.000.200.00-11190.04%
ADI231215C002600002023-09-01 1:25PM EST260.000.050.000.300.00-13119.34%
ADI231215C002700002023-06-16 9:41AM EST270.000.340.250.400.00-22145.51%
PutsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI231215P000900002023-09-05 9:57AM EST90.000.050.000.100.00-39214.84%
ADI231215P000950002023-05-11 2:37PM EST95.000.650.200.350.00--1248.05%
ADI231215P001000002023-05-11 2:37PM EST100.000.850.300.450.00--1242.19%
ADI231215P001050002023-08-29 10:00AM EST105.000.100.000.300.00-12196.48%
ADI231215P001100002023-11-14 9:31AM EST110.000.090.000.300.00-32,559182.03%
ADI231215P001150002023-10-30 10:58AM EST115.000.200.000.500.00-113180.66%
ADI231215P001200002023-11-24 11:40AM EST120.000.050.000.050.00-472125.00%
ADI231215P001250002023-11-20 9:30AM EST125.000.050.000.300.00-1437141.41%
ADI231215P001300002023-11-21 9:30AM EST130.000.050.000.050.00-414103.13%
ADI231215P001350002023-11-29 11:08AM EST135.000.030.000.050.00-13892.97%
ADI231215P001400002023-12-01 1:04PM EST140.000.050.000.050.00-1947283.59%
ADI231215P001450002023-12-04 12:51PM EST145.000.010.000.150.00-1,1261,93084.38%
ADI231215P001500002023-12-04 2:13PM EST150.000.040.000.150.00-669873.83%
ADI231215P001550002023-12-04 2:13PM EST155.000.080.000.150.00-673963.67%
ADI231215P001575002023-12-04 11:43AM EST157.500.050.000.450.00-31369.92%
ADI231215P001600002023-12-01 12:43PM EST160.000.050.000.500.00-197465.43%
ADI231215P001625002023-12-05 9:44AM EST162.500.100.000.150.00-11054.30%
ADI231215P001650002023-12-07 11:27AM EST165.000.050.000.150.00-73,32248.83%
ADI231215P001675002023-12-08 9:30AM EST167.500.100.000.100.00-51040.43%
ADI231215P001700002023-12-08 10:14AM EST170.000.050.000.10-0.05-50.00%11,27435.35%
ADI231215P001725002023-12-07 1:02PM EST172.500.170.000.100.00-17530.18%
ADI231215P001750002023-12-08 2:06PM EST175.000.150.100.20-0.10-40.00%1378828.81%
ADI231215P001775002023-12-08 1:17PM EST177.500.270.200.30-0.18-40.00%4924025.44%
ADI231215P001800002023-12-08 3:58PM EST180.000.550.500.60-0.35-38.89%421,19224.07%
ADI231215P001825002023-12-08 1:38PM EST182.501.151.051.20-0.33-22.30%49978023.28%
ADI231215P001850002023-12-08 2:31PM EST185.001.852.002.15-0.55-22.92%2370122.10%
ADI231215P001875002023-11-21 10:34AM EST187.507.303.403.700.00--422.46%
ADI231215P001900002023-12-07 3:50PM EST190.004.515.306.00-1.39-23.56%14928.20%
ADI231215P001950002023-12-01 10:07AM EST195.0012.059.8011.300.00-12646.97%
ADI231215P002000002023-11-13 11:07AM EST200.0029.8014.7016.300.00-11259.99%
ADI231215P002100002023-12-04 3:53PM EST210.0026.6324.7026.000.00-30056.74%
ADI231215P002150002023-12-04 3:53PM EST215.0031.6529.1031.600.00-30065.04%
ADI231215P002200002023-11-15 3:41PM EST220.0039.1034.1036.500.00-1069.92%
ADI231215P002300002023-11-21 3:04PM EST230.0048.6044.4046.700.00-2097.95%
ADI231215P002400002023-11-15 3:45PM EST240.0059.0053.9055.600.00-20115.14%
ADI231215P002500002023-07-05 8:36AM EST250.0058.4063.7064.900.00--00.00%
ADI231215P002700002023-11-16 11:42AM EST270.0091.3083.6086.000.00--0172.75%