Advertisement
Advertisement
U.S. markets open in 2 hours 53 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
175.86-1.39 (-0.78%)
At close: 04:00PM EDT
176.30 +0.44 (+0.25%)
After hours: 07:16PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI220812C001400002022-07-13 3:10PM EDT140.0012.200.000.000.00-4400.00%
ADI220812C001490002022-07-13 11:19AM EDT149.006.100.000.000.00-100.00%
ADI220812C001500002022-08-05 3:58PM EDT150.0027.270.000.000.00-100.00%
ADI220812C001550002022-08-08 3:39PM EDT155.0020.210.000.000.00-28300.00%
ADI220812C001600002022-08-05 3:53PM EDT160.0017.250.000.000.00-2000.00%
ADI220812C001625002022-07-28 10:20AM EDT162.507.800.000.000.00--00.00%
ADI220812C001650002022-07-27 10:35AM EDT165.005.450.000.000.00-100.00%
ADI220812C001675002022-08-05 2:02PM EDT167.509.500.000.000.00-300.00%
ADI220812C001700002022-08-08 12:32PM EDT170.005.280.000.000.00-2200.00%
ADI220812C001725002022-08-08 2:21PM EDT172.503.750.000.000.00-100.00%
ADI220812C001750002022-08-08 1:12PM EDT175.002.650.000.000.00-9300.00%
ADI220812C001775002022-08-08 3:25PM EDT177.501.300.000.000.00-2303.13%
ADI220812C001800002022-08-08 1:51PM EDT180.000.630.000.000.00-206.25%
ADI220812C001825002022-08-08 1:07PM EDT182.500.260.000.000.00-206.25%
ADI220812C001850002022-08-08 11:15AM EDT185.000.150.000.000.00-4012.50%
ADI220812C001875002022-08-08 1:25PM EDT187.500.050.000.000.00-1012.50%
ADI220812C001950002022-07-28 12:44PM EDT195.000.230.000.000.00--025.00%
ADI220812C002300002022-08-03 1:31PM EDT230.000.050.000.000.00-10050.00%
ADI220812C002350002022-08-08 9:38AM EDT235.000.010.000.000.00-80050.00%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI220812P000950002022-07-28 3:16PM EDT95.000.250.000.000.00-10050.00%
ADI220812P001000002022-07-01 11:13AM EDT100.000.270.000.350.00-1200247.27%
ADI220812P001050002022-07-01 11:13AM EDT105.000.440.000.750.00-1200256.06%
ADI220812P001150002022-07-06 3:25PM EDT115.000.650.000.450.00--3198.83%
ADI220812P001200002022-08-02 9:59AM EDT120.000.050.000.000.00--050.00%
ADI220812P001250002022-08-02 2:13PM EDT125.000.050.000.000.00-15050.00%
ADI220812P001300002022-08-03 10:53AM EDT130.000.050.000.000.00-8050.00%
ADI220812P001340002022-07-15 12:49PM EDT134.000.690.000.000.00--050.00%
ADI220812P001350002022-07-13 2:38PM EDT135.001.720.000.000.00-91050.00%
ADI220812P001380002022-07-19 3:23PM EDT138.000.500.000.000.00-3050.00%
ADI220812P001400002022-07-13 2:58PM EDT140.002.530.000.000.00-96050.00%
ADI220812P001430002022-07-26 11:11AM EDT143.000.500.000.000.00-20050.00%
ADI220812P001450002022-07-21 2:51PM EDT145.000.750.000.000.00-2050.00%
ADI220812P001480002022-07-22 10:53AM EDT148.000.890.000.000.00-4025.00%
ADI220812P001500002022-08-08 1:39PM EDT150.000.050.000.000.00-1025.00%
ADI220812P001525002022-08-04 3:30PM EDT152.500.050.000.000.00-2025.00%
ADI220812P001550002022-08-08 11:46AM EDT155.000.100.000.000.00-2025.00%
ADI220812P001575002022-08-08 11:46AM EDT157.500.100.000.000.00-2025.00%
ADI220812P001600002022-08-08 9:56AM EDT160.000.150.000.000.00-5025.00%
ADI220812P001625002022-08-08 1:39PM EDT162.500.200.000.000.00-1012.50%
ADI220812P001650002022-08-08 11:44AM EDT165.000.310.000.000.00-15012.50%
ADI220812P001675002022-08-08 1:10PM EDT167.500.480.000.000.00-26012.50%
ADI220812P001700002022-08-08 3:59PM EDT170.000.720.000.000.00-1906.25%
ADI220812P001725002022-08-08 3:23PM EDT172.501.450.000.000.00-4106.25%
ADI220812P001750002022-08-08 12:27PM EDT175.002.700.000.000.00-2401.56%
ADI220812P001775002022-08-08 9:48AM EDT177.503.000.000.000.00-500.00%
ADI220812P001800002022-08-05 2:56PM EDT180.005.000.000.000.00-800.00%
Advertisement
Advertisement