U.S. markets open in 4 hours 52 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
168.68+1.06 (+0.63%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI210806C001550002021-07-27 3:50PM EDT155.007.900.000.000.00-200.00%
ADI210806C001575002021-07-19 2:02PM EDT157.504.400.000.000.00--00.00%
ADI210806C001600002021-07-27 12:41PM EDT160.003.100.000.000.00-3100.00%
ADI210806C001625002021-07-30 1:30PM EDT162.505.000.000.000.00-100.00%
ADI210806C001650002021-08-02 2:54PM EDT165.004.000.000.000.00-300.00%
ADI210806C001675002021-08-03 3:51PM EDT167.502.050.000.000.00-66400.00%
ADI210806C001700002021-08-03 3:55PM EDT170.001.000.000.000.00-10903.13%
ADI210806C001725002021-08-02 3:33PM EDT172.500.450.000.000.00-11906.25%
ADI210806C001750002021-08-03 1:10PM EDT175.000.170.000.000.00-4012.50%
ADI210806C001775002021-07-08 2:41PM EDT177.500.740.000.000.00-4012.50%
ADI210806C001800002021-07-27 3:33PM EDT180.000.140.000.000.00-54012.50%
ADI210806C001825002021-06-25 1:30PM EDT182.501.000.004.800.00-22115.53%
ADI210806C001850002021-07-07 9:30AM EDT185.000.600.000.000.00--025.00%
ADI210806C001950002021-07-08 10:01AM EDT195.000.150.000.000.00-4025.00%
PutsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI210806P001300002021-07-26 12:20PM EDT130.000.050.000.000.00--050.00%
ADI210806P001350002021-07-19 12:03AM EDT135.000.260.000.000.00--050.00%
ADI210806P001400002021-07-07 10:49AM EDT140.000.390.000.000.00-15050.00%
ADI210806P001450002021-07-28 9:34AM EDT145.000.150.000.000.00-15050.00%
ADI210806P001480002021-07-19 10:16AM EDT148.001.050.000.000.00-1025.00%
ADI210806P001490002021-07-22 12:57PM EDT149.000.430.000.000.00--025.00%
ADI210806P001500002021-08-02 11:02AM EDT150.000.050.050.000.00-9055.08%
ADI210806P001525002021-07-08 10:27AM EDT152.501.700.000.000.00--025.00%
ADI210806P001550002021-07-28 9:33AM EDT155.000.400.000.000.00-4025.00%
ADI210806P001575002021-07-30 2:12PM EDT157.500.100.000.000.00-2012.50%
ADI210806P001600002021-08-03 1:23PM EDT160.000.160.000.000.00-2012.50%
ADI210806P001625002021-08-03 2:32PM EDT162.500.350.000.000.00-22012.50%
ADI210806P001650002021-08-03 2:10PM EDT165.000.550.000.000.00-3106.25%
ADI210806P001675002021-08-03 3:53PM EDT167.501.100.000.000.00-10901.56%
ADI210806P001700002021-08-02 11:59AM EDT170.002.350.000.000.00-800.00%
ADI210806P001725002021-07-19 2:38PM EDT172.5014.410.000.000.00-100.00%
ADI210806P002000002021-07-19 9:58AM EDT200.0043.000.000.000.00--00.00%