UK markets close in 5 hours 17 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
237.72-0.84 (-0.35%)
At close: 04:00PM EDT
238.50 +0.78 (+0.33%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240719C001200002024-04-26 1:19PM EDT120.0082.18110.80114.400.00-110.00%
ADI240719C001500002024-02-20 1:05PM EDT150.0041.1045.6049.000.00--10.00%
ADI240719C001550002024-04-18 3:04PM EDT155.0035.6157.6061.600.00-1130.00%
ADI240719C001600002024-04-02 11:18AM EDT160.0036.8037.2039.500.00-580.00%
ADI240719C001650002024-04-18 3:04PM EDT165.0027.3347.9051.700.00-1100.00%
ADI240719C001700002024-05-01 11:51AM EDT170.0027.9062.8067.100.00-250.00%
ADI240719C001750002024-05-16 2:34PM EDT175.0040.6055.0058.300.00-2620.00%
ADI240719C001800002024-07-12 3:03PM EDT180.0061.230.000.000.00-100.00%
ADI240719C001850002024-07-03 9:46AM EDT185.0043.170.000.000.00-500.00%
ADI240719C001900002024-05-23 9:53AM EDT190.0048.9339.8044.000.00-5800.00%
ADI240719C001950002024-06-05 10:42AM EDT195.0039.9733.9035.700.00-22910.00%
ADI240719C002000002024-06-28 1:06PM EDT200.0029.650.000.000.00-2500.00%
ADI240719C002100002024-07-12 10:30AM EDT210.0029.580.000.000.00-100.00%
ADI240719C002150002024-07-08 12:04PM EDT215.0018.770.000.000.00-100.00%
ADI240719C002175002024-06-28 3:50PM EDT217.5012.400.000.000.00-1000.00%
ADI240719C002200002024-07-15 3:22PM EDT220.0018.950.000.000.00-14100.00%
ADI240719C002225002024-07-05 3:50PM EDT222.509.700.000.000.00-100.00%
ADI240719C002250002024-07-12 1:59PM EDT225.0017.050.000.000.00-400.00%
ADI240719C002275002024-07-10 2:30PM EDT227.5010.750.000.000.00-300.00%
ADI240719C002300002024-07-15 2:39PM EDT230.008.500.000.000.00-2300.00%
ADI240719C002325002024-07-15 12:21PM EDT232.506.800.000.000.00-200.00%
ADI240719C002350002024-07-15 9:56AM EDT235.004.600.000.000.00-200.00%
ADI240719C002375002024-07-15 3:31PM EDT237.502.950.000.000.00-1700.00%
ADI240719C002400002024-07-15 3:42PM EDT240.001.750.000.000.00-2003.13%
ADI240719C002425002024-07-15 1:27PM EDT242.501.260.000.000.00-506.25%
ADI240719C002450002024-07-15 10:54AM EDT245.001.080.000.000.00-706.25%
ADI240719C002475002024-07-15 12:17PM EDT247.500.490.000.000.00-22012.50%
ADI240719C002500002024-07-15 3:39PM EDT250.000.210.000.000.00-35012.50%
ADI240719C002525002024-07-15 3:25PM EDT252.500.160.000.000.00-4012.50%
ADI240719C002550002024-07-15 1:30PM EDT255.000.150.000.000.00-19012.50%
ADI240719C002600002024-07-15 1:31PM EDT260.000.050.000.000.00-8025.00%
ADI240719C002625002024-07-15 9:49AM EDT262.500.060.000.000.00-2025.00%
ADI240719C002700002024-07-01 9:59AM EDT270.000.050.000.000.00-2025.00%
ADI240719C002750002024-07-03 9:31AM EDT275.000.050.000.000.00-11025.00%
ADI240719C002800002024-07-11 1:35PM EDT280.000.030.000.000.00-1025.00%
ADI240719C002900002024-07-03 9:47AM EDT290.000.050.000.000.00-60050.00%
ADI240719C003000002024-07-12 1:30PM EDT300.000.050.000.000.00-1050.00%
ADI240719C003100002024-06-24 3:10PM EDT310.000.050.000.000.00-220050.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240719P001300002024-02-22 4:40PM EDT130.000.350.050.350.00--1256.64%
ADI240719P001350002024-03-25 11:37AM EDT135.000.300.050.200.00-23227.73%
ADI240719P001400002024-02-01 1:48PM EDT140.001.150.400.650.00--1263.48%
ADI240719P001500002024-03-28 2:46PM EDT150.000.500.200.350.00-1273210.35%
ADI240719P001550002024-05-14 3:49PM EDT155.000.080.001.350.00-18228.71%
ADI240719P001600002024-07-01 10:57AM EDT160.000.050.000.000.00-12050.00%
ADI240719P001650002024-07-01 9:59AM EDT165.000.050.000.000.00-2050.00%
ADI240719P001700002024-07-10 11:21AM EDT170.000.010.000.000.00-200050.00%
ADI240719P001750002024-07-02 10:54AM EDT175.000.050.000.000.00-1050.00%
ADI240719P001800002024-07-12 9:34AM EDT180.000.050.000.000.00-38050.00%
ADI240719P001850002024-07-12 9:50AM EDT185.000.050.000.000.00-98050.00%
ADI240719P001900002024-07-12 9:50AM EDT190.000.050.000.000.00-10050.00%
ADI240719P001950002024-07-15 9:34AM EDT195.000.050.000.000.00-10050.00%
ADI240719P002000002024-07-15 10:59AM EDT200.000.050.000.000.00-2025.00%
ADI240719P002025002024-07-15 10:59AM EDT202.500.050.000.000.00-3025.00%
ADI240719P002050002024-07-15 1:03PM EDT205.000.050.000.000.00-15025.00%
ADI240719P002075002024-07-15 1:27PM EDT207.500.050.000.000.00-9025.00%
ADI240719P002100002024-07-15 3:41PM EDT210.000.070.000.000.00-36025.00%
ADI240719P002125002024-07-15 3:08PM EDT212.500.070.000.000.00-3025.00%
ADI240719P002150002024-07-10 1:34PM EDT215.000.130.000.000.00-10025.00%
ADI240719P002175002024-07-15 1:26PM EDT217.500.100.000.000.00-8025.00%
ADI240719P002200002024-07-12 2:39PM EDT220.000.100.000.000.00-1012.50%
ADI240719P002225002024-07-15 3:51PM EDT222.500.180.000.000.00-19012.50%
ADI240719P002250002024-07-15 10:32AM EDT225.000.200.000.000.00-31012.50%
ADI240719P002275002024-07-15 3:58PM EDT227.500.300.000.000.00-31012.50%
ADI240719P002300002024-07-15 1:47PM EDT230.000.500.000.000.00-3106.25%
ADI240719P002325002024-07-15 3:41PM EDT232.500.920.000.000.00-1506.25%
ADI240719P002350002024-07-15 3:30PM EDT235.001.550.000.000.00-1703.13%
ADI240719P002375002024-07-15 3:51PM EDT237.503.150.000.000.00-4300.39%
ADI240719P002400002024-07-15 2:43PM EDT240.004.200.000.000.00-2900.00%
ADI240719P002425002024-07-15 1:51PM EDT242.505.750.000.000.00-300.00%
ADI240719P002450002024-07-12 3:50PM EDT245.007.440.000.000.00--00.00%
ADI240719P002500002024-06-24 9:34AM EDT250.0019.400.000.000.00-1500.00%
ADI240719P002600002024-05-23 2:11PM EDT260.0028.2027.6030.900.00--1150.85%