UK markets closed

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
197.79+4.46 (+2.31%)
At close: 04:00PM EDT
193.10 -4.69 (-2.37%)
After hours: 06:40PM EDT
In the money
Show:ListStraddle
Callsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240405C001750002024-03-07 3:53PM EDT175.0025.2821.1024.800.00-4084.40%
ADI240405C001800002024-03-22 3:44PM EDT180.0013.8917.6018.400.00-11048.68%
ADI240405C001850002024-03-27 9:33AM EDT185.006.8011.3015.100.00-11361.08%
ADI240405C001900002024-03-28 9:31AM EDT190.005.506.408.60+0.90+19.57%32829.37%
ADI240405C001925002024-03-28 10:53AM EDT192.506.656.006.40+4.28+180.59%113926.49%
ADI240405C001950002024-03-28 3:54PM EDT195.004.304.104.50+2.60+152.94%173124.95%
ADI240405C001975002024-03-28 3:54PM EDT197.502.752.602.80+1.81+192.55%442622.73%
ADI240405C002000002024-03-28 3:22PM EDT200.001.651.501.70+1.16+236.73%3914022.64%
ADI240405C002025002024-03-28 3:45PM EDT202.500.860.800.95+0.61+244.00%60722.58%
ADI240405C002050002024-03-28 3:40PM EDT205.000.400.350.50+0.30+300.00%318622.75%
ADI240405C002075002024-03-28 3:05PM EDT207.500.150.150.25-0.32-68.09%4123.05%
ADI240405C002100002024-03-28 2:46PM EDT210.000.070.050.15-0.04-36.36%50152224.41%
ADI240405C002125002024-03-21 11:42AM EDT212.500.350.000.100.00-28026.17%
ADI240405C002150002024-03-14 3:29PM EDT215.000.400.000.050.00-51226.56%
ADI240405C002200002024-03-25 2:16PM EDT220.000.070.001.350.00-3353.32%
Putsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240405P001550002024-02-26 11:30AM EDT155.000.200.001.350.00-11104.83%
ADI240405P001650002024-03-19 12:49PM EDT165.000.080.000.900.00-1375.68%
ADI240405P001700002024-03-27 11:46AM EDT170.000.040.001.350.00-124271.78%
ADI240405P001725002024-03-28 1:24PM EDT172.500.040.000.05-0.02-33.33%1141.41%
ADI240405P001750002024-03-27 11:46AM EDT175.000.060.000.100.00-165941.60%
ADI240405P001775002024-03-27 1:37PM EDT177.500.050.001.250.00-1154.39%
ADI240405P001800002024-03-28 9:38AM EDT180.000.050.000.05-0.10-66.67%27529.88%
ADI240405P001825002024-03-28 3:38PM EDT182.500.050.000.10-0.23-82.14%56629.20%
ADI240405P001850002024-03-28 2:46PM EDT185.000.100.050.10-0.25-71.43%169025.00%
ADI240405P001875002024-03-28 2:22PM EDT187.500.200.100.20-0.65-76.47%747724.02%
ADI240405P001900002024-03-28 3:16PM EDT190.000.350.250.35-0.97-73.48%247822.36%
ADI240405P001925002024-03-28 3:13PM EDT192.500.700.550.70-3.20-82.05%9421.73%
ADI240405P001950002024-03-28 3:48PM EDT195.001.301.201.30-3.00-69.77%141921.09%
ADI240405P002000002024-03-28 3:54PM EDT200.003.603.503.70-4.25-54.14%8920.75%
ADI240405P002050002024-03-21 10:45AM EDT205.008.807.108.900.00--136.87%