UK markets closed

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
231.19-2.84 (-1.21%)
At close: 04:00PM EDT
231.45 +0.26 (+0.11%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Strike:235.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240621C002350002024-06-14 3:30PM EDT2024-06-211.271.101.30-1.27-50.00%17058321.77%
ADI240628C002350002024-06-14 3:55PM EDT2024-06-282.352.402.55-1.52-39.28%1413522.96%
ADI240705C002350002024-06-13 12:21PM EDT2024-07-054.873.203.400.00-64122.77%
ADI240712C002350002024-06-14 9:43AM EDT2024-07-124.384.204.50-2.22-33.64%1624.15%
ADI240726C002350002024-06-07 1:02PM EDT2024-07-268.905.206.600.00-1126.53%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240621P002350002024-06-14 3:23PM EDT2024-06-214.504.605.00+1.10+32.35%12763820.78%
ADI240628P002350002024-06-14 1:38PM EDT2024-06-285.295.606.00+1.18+28.71%49720.84%
ADI240705P002350002024-06-14 3:38PM EDT2024-07-056.206.306.60+1.30+26.53%212219.90%
ADI240712P002350002024-06-14 3:16PM EDT2024-07-127.017.007.40+1.31+22.98%16520.50%
ADI240726P002350002024-06-13 9:30AM EDT2024-07-267.608.509.000.00-2221.97%
ADI240802P002350002024-06-13 10:48AM EDT2024-08-028.008.709.700.00-2222.45%