Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,408.21 -697.56 (-2.48%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230331C00160000 | 2023-02-23 2:37PM EDT | 160.00 | 24.80 | 26.40 | 28.90 | 0.00 | - | - | 3 | 94.29% |
| ADI230331C00165000 | 2023-03-20 11:07AM EDT | 165.00 | 22.10 | 21.50 | 23.90 | 0.00 | - | 10 | 13 | 80.62% |
| ADI230331C00170000 | 2023-02-21 10:52AM EDT | 170.00 | 21.38 | 20.80 | 21.50 | 0.00 | - | 7 | 9 | 100.24% |
| ADI230331C00175000 | 2023-03-20 11:17AM EDT | 175.00 | 12.82 | 11.90 | 14.10 | 0.00 | - | 15 | 20 | 56.08% |
| ADI230331C00177500 | 2023-03-20 11:17AM EDT | 177.50 | 10.66 | 10.50 | 11.50 | 0.00 | - | 15 | 15 | 47.31% |
| ADI230331C00180000 | 2023-03-24 11:43AM EDT | 180.00 | 7.63 | 8.10 | 8.90 | -1.17 | -13.30% | 20 | 6 | 38.50% |
| ADI230331C00182500 | 2023-03-24 9:45AM EDT | 182.50 | 6.50 | 6.40 | 6.70 | -0.90 | -12.16% | 1 | 5 | 34.35% |
| ADI230331C00185000 | 2023-03-24 1:55PM EDT | 185.00 | 4.30 | 4.60 | 4.90 | -1.70 | -28.33% | 17 | 169 | 32.89% |
| ADI230331C00187500 | 2023-03-24 3:41PM EDT | 187.50 | 3.10 | 3.00 | 3.20 | -1.20 | -27.91% | 5 | 91 | 29.96% |
| ADI230331C00190000 | 2023-03-24 3:59PM EDT | 190.00 | 1.90 | 1.75 | 1.95 | -0.30 | -13.64% | 59 | 124 | 28.39% |
| ADI230331C00192500 | 2023-03-24 3:56PM EDT | 192.50 | 0.85 | 0.90 | 1.05 | -1.30 | -60.47% | 102 | 149 | 26.93% |
| ADI230331C00195000 | 2023-03-24 3:50PM EDT | 195.00 | 0.45 | 0.40 | 0.55 | -0.61 | -57.55% | 40 | 515 | 26.66% |
| ADI230331C00197500 | 2023-03-24 3:42PM EDT | 197.50 | 0.20 | 0.20 | 0.30 | -0.45 | -69.23% | 10 | 196 | 27.30% |
| ADI230331C00200000 | 2023-03-24 3:59PM EDT | 200.00 | 0.12 | 0.10 | 0.20 | -0.08 | -40.00% | 9 | 232 | 29.35% |
| ADI230331C00202500 | 2023-03-21 3:32PM EDT | 202.50 | 0.16 | 0.05 | 0.15 | 0.00 | - | 10 | 109 | 31.89% |
| ADI230331C00205000 | 2023-03-17 12:28PM EDT | 205.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 63 | 35.94% |
| ADI230331C00210000 | 2023-03-24 11:42AM EDT | 210.00 | 0.05 | 0.00 | 0.10 | -0.33 | -86.84% | 21 | 5 | 40.92% |
| ADI230331C00215000 | 2023-02-15 4:12PM EDT | 215.00 | 1.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 47.95% |
| ADI230331C00220000 | 2023-03-21 11:45AM EDT | 220.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 61.04% |
| ADI230331C00235000 | 2023-02-16 11:40AM EDT | 235.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | - | 1 | 81.15% |
| ADI230331C00250000 | 2023-02-16 11:40AM EDT | 250.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | - | 2 | 99.22% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230331P00135000 | 2023-02-28 11:32AM EDT | 135.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 7 | 109.18% |
| ADI230331P00140000 | 2023-03-21 11:45AM EDT | 140.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 1 | 0 | 105.66% |
| ADI230331P00150000 | 2023-02-15 11:22AM EDT | 150.00 | 0.30 | 0.05 | 0.10 | 0.00 | - | - | 5 | 72.46% |
| ADI230331P00155000 | 2023-03-10 3:26PM EDT | 155.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 1 | 23 | 65.82% |
| ADI230331P00157500 | 2023-03-13 10:50AM EDT | 157.50 | 0.65 | 0.00 | 0.15 | 0.00 | - | - | 1 | 58.40% |
| ADI230331P00160000 | 2023-03-21 11:45AM EDT | 160.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 23 | 53.91% |
| ADI230331P00162500 | 2023-03-21 11:01AM EDT | 162.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 51.56% |
| ADI230331P00165000 | 2023-03-24 11:41AM EDT | 165.00 | 0.10 | 0.00 | 0.10 | -0.28 | -73.68% | 34 | 16 | 46.88% |
| ADI230331P00167500 | 2023-03-24 11:42AM EDT | 167.50 | 0.12 | 0.05 | 0.10 | -1.08 | -90.00% | 21 | 20 | 42.19% |
| ADI230331P00170000 | 2023-03-24 9:51AM EDT | 170.00 | 0.15 | 0.05 | 0.15 | +0.10 | +200.00% | 3 | 90 | 40.23% |
| ADI230331P00172500 | 2023-03-23 9:45AM EDT | 172.50 | 0.10 | 0.15 | 0.25 | 0.00 | - | 150 | 146 | 39.11% |
| ADI230331P00175000 | 2023-03-24 10:45AM EDT | 175.00 | 0.38 | 0.25 | 0.35 | -0.12 | -24.00% | 4 | 5,056 | 36.57% |
| ADI230331P00177500 | 2023-03-24 12:36PM EDT | 177.50 | 0.65 | 0.40 | 0.50 | +0.45 | +225.00% | 12 | 2,121 | 34.08% |
| ADI230331P00180000 | 2023-03-24 3:53PM EDT | 180.00 | 0.80 | 0.65 | 0.80 | -0.39 | -32.77% | 17 | 239 | 32.72% |
| ADI230331P00182500 | 2023-03-24 10:15AM EDT | 182.50 | 1.42 | 1.05 | 1.25 | +0.67 | +89.33% | 10 | 88 | 31.28% |
| ADI230331P00185000 | 2023-03-24 1:41PM EDT | 185.00 | 2.00 | 1.70 | 1.90 | +0.80 | +66.67% | 103 | 196 | 29.71% |
| ADI230331P00187500 | 2023-03-24 12:36PM EDT | 187.50 | 3.39 | 2.60 | 2.80 | +1.49 | +78.42% | 46 | 156 | 27.93% |
| ADI230331P00190000 | 2023-03-24 1:54PM EDT | 190.00 | 4.70 | 3.90 | 4.10 | +1.00 | +27.03% | 6 | 176 | 26.78% |
| ADI230331P00192500 | 2023-03-24 10:52AM EDT | 192.50 | 6.00 | 5.50 | 5.80 | +1.40 | +30.43% | 2 | 36 | 26.20% |
| ADI230331P00195000 | 2023-03-23 3:54PM EDT | 195.00 | 6.30 | 7.20 | 8.30 | 0.00 | - | 1 | 3 | 33.06% |
| ADI230331P00200000 | 2023-02-17 10:52AM EDT | 200.00 | 11.30 | 13.40 | 15.70 | 0.00 | - | 2 | 2 | 62.26% |
| ADI230331P00205000 | 2023-02-21 11:25AM EDT | 205.00 | 18.30 | 12.40 | 13.10 | 0.00 | - | 2 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
