Singapore markets close in 1 hour 29 minutes
Straits Times Index
3,379.44 +15.76 (+0.47%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,692.20 -266.16 (-1.21%) FTSE 100
7,820.16 +59.05 (+0.76%) BTC-USD
23,513.10 -313.67 (-1.32%) CMC Crypto 200
536.24 -9.07 (-1.66%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230217C00130000 | 2023-01-12 2:00PM EST | 130.00 | 40.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI230217C00140000 | 2023-01-17 10:21AM EST | 140.00 | 29.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADI230217C00145000 | 2022-12-28 3:59PM EST | 145.00 | 19.20 | 25.00 | 27.90 | 0.00 | - | - | 1 | 0.00% |
| ADI230217C00150000 | 2023-01-04 9:31AM EST | 150.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI230217C00155000 | 2023-01-20 10:32AM EST | 155.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ADI230217C00160000 | 2023-02-01 9:30AM EST | 160.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI230217C00162500 | 2023-01-27 10:56AM EST | 162.50 | 9.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI230217C00165000 | 2023-02-02 3:25PM EST | 165.00 | 14.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI230217C00167500 | 2023-02-02 12:19PM EST | 167.50 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI230217C00170000 | 2023-02-02 3:25PM EST | 170.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ADI230217C00172500 | 2023-02-02 12:19PM EST | 172.50 | 8.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI230217C00175000 | 2023-02-02 3:59PM EST | 175.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| ADI230217C00177500 | 2023-02-02 3:59PM EST | 177.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| ADI230217C00180000 | 2023-02-02 3:08PM EST | 180.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.78% |
| ADI230217C00182500 | 2023-02-02 3:56PM EST | 182.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| ADI230217C00185000 | 2023-02-02 3:42PM EST | 185.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| ADI230217C00187500 | 2023-01-31 11:33AM EST | 187.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADI230217C00190000 | 2023-02-02 1:11PM EST | 190.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| ADI230217C00195000 | 2023-02-02 1:53PM EST | 195.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADI230217C00200000 | 2023-02-02 1:49PM EST | 200.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI230217C00210000 | 2022-12-27 3:11PM EST | 210.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 33.99% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230217P00095000 | 2022-11-29 11:45AM EST | 95.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 50 | 121.48% |
| ADI230217P00105000 | 2022-12-29 3:51PM EST | 105.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 1 | 96.09% |
| ADI230217P00110000 | 2023-01-09 9:57AM EST | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ADI230217P00115000 | 2023-01-09 9:57AM EST | 115.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADI230217P00120000 | 2022-12-22 12:16PM EST | 120.00 | 0.47 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 79.69% |
| ADI230217P00125000 | 2023-01-24 2:07PM EST | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ADI230217P00130000 | 2023-01-31 2:18PM EST | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADI230217P00135000 | 2023-02-01 9:30AM EST | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADI230217P00140000 | 2023-01-27 1:31PM EST | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADI230217P00145000 | 2023-02-02 3:55PM EST | 145.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADI230217P00150000 | 2023-02-02 3:11PM EST | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| ADI230217P00152500 | 2023-01-31 12:44PM EST | 152.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADI230217P00155000 | 2023-02-02 3:26PM EST | 155.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADI230217P00157500 | 2023-02-02 3:16PM EST | 157.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADI230217P00160000 | 2023-02-01 3:35PM EST | 160.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ADI230217P00162500 | 2023-02-02 1:03PM EST | 162.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ADI230217P00165000 | 2023-02-02 3:26PM EST | 165.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| ADI230217P00167500 | 2023-02-02 2:39PM EST | 167.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADI230217P00170000 | 2023-02-02 3:50PM EST | 170.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ADI230217P00172500 | 2023-02-02 10:52AM EST | 172.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| ADI230217P00175000 | 2023-02-02 11:24AM EST | 175.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADI230217P00180000 | 2023-02-02 3:37PM EST | 180.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 0.00% |
| ADI230217P00182500 | 2023-01-26 2:46PM EST | 182.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI230217P00185000 | 2023-02-02 9:47AM EST | 185.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
