U.S. markets closed

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
178.53+1.30 (+0.73%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
Strike:155.00
CallsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI211001C001550002021-09-10 3:45PM EDT2021-10-0115.5021.7025.400.00-20108.55%
ADI211008C001550002021-08-26 2:38PM EDT2021-10-0814.3422.9024.300.00--156.59%
ADI211015C001550002021-09-23 3:56PM EDT2021-10-1524.5022.4025.300.00-1658.35%
ADI211022C001550002021-09-10 12:09PM EDT2021-10-2217.1522.5025.600.00-2252.99%
ADI211029C001550002021-09-10 10:23AM EDT2021-10-2917.1022.5026.000.00-1150.33%
ADI211119C001550002021-09-22 3:44PM EDT2021-11-1920.2023.6026.000.00-3939.56%
ADI211217C001550002021-09-24 11:57AM EDT2021-12-1724.6825.0025.40+4.15+20.21%111929.18%
ADI220121C001550002021-09-20 9:42AM EDT2022-01-2119.4024.7026.600.00-236129.36%
ADI220318C001550002021-09-08 11:50AM EDT2022-03-1815.9027.0027.700.00-1727.48%
ADI220617C001550002021-09-16 1:57PM EDT2022-06-1726.2028.2030.900.00-1817429.29%
ADI230120C001550002021-09-23 3:23PM EDT2023-01-2033.5533.8035.600.00-41728.74%
PutsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI211001P001550002021-09-23 11:52AM EDT2021-10-010.120.001.000.00-61,42674.95%
ADI211008P001550002021-09-24 2:23PM EDT2021-10-080.240.000.35-0.01-4.00%26047.07%
ADI211015P001550002021-09-24 3:59PM EDT2021-10-150.260.200.35-0.09-25.71%8291,21537.94%
ADI211029P001550002021-09-20 2:52PM EDT2021-10-292.370.450.650.00-151533.52%
ADI211119P001550002021-09-23 12:51PM EDT2021-11-191.200.854.200.00-27949.06%
ADI211217P001550002021-09-24 2:40PM EDT2021-12-172.011.751.95-0.94-31.86%668029.61%
ADI220121P001550002021-09-24 3:43PM EDT2022-01-212.652.602.80-0.19-6.69%401,09428.34%
ADI220318P001550002021-09-08 10:02AM EDT2022-03-188.424.404.600.00-63428.73%
ADI220617P001550002021-09-22 11:04AM EDT2022-06-178.907.107.600.00-112729.79%
ADI230120P001550002021-08-25 5:22PM EDT2023-01-2021.1012.3014.300.00-88531.99%