Singapore markets open in 6 hours 25 minutes
Straits Times Index
3,173.93 +34.17 (+1.09%) S&P 500
3,986.82 +35.25 (+0.89%) Dow
32,430.33 +185.75 (+0.58%) Nasdaq
11,810.90 +135.36 (+1.16%) Bitcoin USD
28,165.54 +184.71 (+0.66%) CMC Crypto 200
613.10 +8.06 (+1.33%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:33PM EDT. Market open.
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230324C00090000 | 2023-03-09 3:32PM EDT | 90.00 | 94.75 | 97.10 | 97.90 | 0.00 | - | - | 1 | 290.23% |
| ADI230324C00105000 | 2023-03-10 4:50PM EDT | 105.00 | 76.74 | 82.00 | 82.90 | 0.00 | - | - | 1 | 233.59% |
| ADI230324C00110000 | 2023-03-10 4:50PM EDT | 110.00 | 71.77 | 77.10 | 78.10 | 0.00 | - | - | 0 | 252.34% |
| ADI230324C00165000 | 2023-03-20 11:07AM EDT | 165.00 | 21.80 | 22.30 | 22.90 | 0.00 | - | 10 | 11 | 62.11% |
| ADI230324C00170000 | 2023-03-17 3:36PM EDT | 170.00 | 15.78 | 17.20 | 18.00 | 0.00 | - | 75 | 76 | 56.45% |
| ADI230324C00172500 | 2023-03-17 3:36PM EDT | 172.50 | 13.40 | 14.70 | 15.50 | 0.00 | - | 75 | 76 | 49.61% |
| ADI230324C00175000 | 2023-03-20 12:07PM EDT | 175.00 | 11.85 | 12.30 | 12.90 | 0.00 | - | 10 | 11 | 37.31% |
| ADI230324C00177500 | 2023-03-20 12:07PM EDT | 177.50 | 9.55 | 9.90 | 10.60 | 0.00 | - | 10 | 14 | 39.50% |
| ADI230324C00180000 | 2023-03-20 1:49PM EDT | 180.00 | 8.20 | 7.80 | 8.30 | 0.00 | - | 4 | 76 | 37.16% |
| ADI230324C00182500 | 2023-03-21 10:52AM EDT | 182.50 | 6.30 | 5.80 | 6.10 | +0.40 | +6.78% | 1 | 177 | 34.23% |
| ADI230324C00185000 | 2023-03-21 10:27AM EDT | 185.00 | 4.80 | 4.00 | 4.20 | +0.60 | +14.29% | 12 | 454 | 32.89% |
| ADI230324C00187500 | 2023-03-21 2:18PM EDT | 187.50 | 2.60 | 2.50 | 2.65 | -0.15 | -5.45% | 52 | 248 | 31.86% |
| ADI230324C00190000 | 2023-03-21 2:05PM EDT | 190.00 | 1.35 | 1.35 | 1.50 | -0.15 | -10.00% | 33 | 712 | 30.98% |
| ADI230324C00192500 | 2023-03-21 2:15PM EDT | 192.50 | 0.60 | 0.60 | 0.70 | -0.15 | -20.00% | 75 | 144 | 29.40% |
| ADI230324C00195000 | 2023-03-21 10:31AM EDT | 195.00 | 0.30 | 0.20 | 0.30 | -0.10 | -25.00% | 24 | 319 | 29.00% |
| ADI230324C00197500 | 2023-03-20 2:08PM EDT | 197.50 | 0.16 | 0.05 | 0.15 | 0.00 | - | 4 | 46 | 30.47% |
| ADI230324C00200000 | 2023-03-21 11:31AM EDT | 200.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 4 | 938 | 33.59% |
| ADI230324C00202500 | 2023-03-14 11:49AM EDT | 202.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 4 | 34.77% |
| ADI230324C00205000 | 2023-03-15 11:13AM EDT | 205.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 141 | 39.45% |
| ADI230324C00210000 | 2023-02-23 1:51PM EDT | 210.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 39 | 48.63% |
| ADI230324C00215000 | 2023-02-22 12:26PM EDT | 215.00 | 0.19 | 0.00 | 0.40 | 0.00 | - | 6 | 0 | 70.80% |
| ADI230324C00220000 | 2023-02-15 4:30PM EDT | 220.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | - | 1 | 80.47% |
| ADI230324C00245000 | 2023-02-22 12:26PM EDT | 245.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 6 | 0 | 123.24% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230324P00145000 | 2023-03-15 12:05PM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 208 | 103.13% |
| ADI230324P00150000 | 2023-02-15 12:18PM EDT | 150.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | - | 1 | 111.33% |
| ADI230324P00155000 | 2023-03-13 11:39AM EDT | 155.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 13 | 79.30% |
| ADI230324P00157500 | 2023-03-13 10:52AM EDT | 157.50 | 0.37 | 0.00 | 0.10 | 0.00 | - | - | 1 | 73.44% |
| ADI230324P00160000 | 2023-03-15 2:29PM EDT | 160.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 33 | 67.58% |
| ADI230324P00162500 | 2023-03-15 2:28PM EDT | 162.50 | 0.39 | 0.00 | 0.10 | 0.00 | - | - | 129 | 61.72% |
| ADI230324P00165000 | 2023-03-20 11:10AM EDT | 165.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 170 | 59.38% |
| ADI230324P00167500 | 2023-03-20 11:09AM EDT | 167.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 26 | 53.52% |
| ADI230324P00170000 | 2023-03-21 9:59AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 56 | 44.73% |
| ADI230324P00172500 | 2023-03-20 12:31PM EDT | 172.50 | 0.25 | 0.05 | 0.10 | 0.00 | - | 8 | 90 | 43.56% |
| ADI230324P00175000 | 2023-03-21 10:52AM EDT | 175.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 19 | 4,155 | 40.33% |
| ADI230324P00177500 | 2023-03-21 11:36AM EDT | 177.50 | 0.24 | 0.15 | 0.25 | -0.36 | -60.00% | 1,455 | 363 | 37.79% |
| ADI230324P00180000 | 2023-03-21 10:52AM EDT | 180.00 | 0.50 | 0.40 | 0.45 | -0.30 | -37.50% | 4 | 363 | 35.94% |
| ADI230324P00182500 | 2023-03-21 11:02AM EDT | 182.50 | 0.80 | 0.75 | 0.90 | -0.43 | -34.96% | 6 | 428 | 35.99% |
| ADI230324P00185000 | 2023-03-21 1:51PM EDT | 185.00 | 1.45 | 1.40 | 1.50 | -0.55 | -27.50% | 71 | 349 | 34.30% |
| ADI230324P00187500 | 2023-03-21 1:51PM EDT | 187.50 | 2.45 | 2.40 | 2.45 | -0.55 | -18.33% | 87 | 266 | 33.15% |
| ADI230324P00190000 | 2023-03-21 12:32PM EDT | 190.00 | 3.87 | 3.60 | 3.90 | -0.63 | -14.00% | 33 | 118 | 33.67% |
| ADI230324P00192500 | 2023-03-17 10:26AM EDT | 192.50 | 7.50 | 5.40 | 5.60 | 0.00 | - | 1 | 13 | 32.76% |
| ADI230324P00195000 | 2023-03-21 11:08AM EDT | 195.00 | 7.80 | 7.30 | 8.10 | -1.64 | -17.37% | 1 | 3 | 41.72% |
| ADI230324P00197500 | 2023-03-13 10:55AM EDT | 197.50 | 16.61 | 9.80 | 10.50 | 0.00 | - | - | 1 | 47.95% |
| ADI230324P00200000 | 2023-03-20 9:59AM EDT | 200.00 | 13.95 | 12.20 | 12.90 | 0.00 | - | 10 | 0 | 53.27% |
| ADI230324P00205000 | 2023-02-15 3:27PM EDT | 205.00 | 12.50 | 18.70 | 20.40 | 0.00 | - | - | 100 | 100.68% |
© 2023 Yahoo. All rights reserved.
