Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,398.81 +394.07 (+1.71%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230616C00095000 | 2022-06-17 12:02PM EST | 95.00 | 53.00 | 61.10 | 64.40 | 0.00 | - | 19 | 19 | 0.00% |
| ADI230616C00100000 | 2022-06-17 11:35AM EST | 100.00 | 48.40 | 56.80 | 60.20 | 0.00 | - | 5 | 5 | 0.00% |
| ADI230616C00105000 | 2022-08-31 12:25PM EST | 105.00 | 50.40 | 41.50 | 43.10 | 0.00 | - | 27 | 52 | 0.00% |
| ADI230616C00110000 | 2022-11-04 9:33AM EST | 110.00 | 40.00 | 60.90 | 62.60 | 0.00 | - | 1 | 23 | 52.50% |
| ADI230616C00115000 | 2022-09-28 8:53AM EST | 115.00 | 35.60 | 34.80 | 36.50 | 0.00 | - | 1 | 111 | 0.00% |
| ADI230616C00120000 | 2022-11-08 2:26PM EST | 120.00 | 37.10 | 53.00 | 54.40 | 0.00 | - | 1 | 122 | 50.62% |
| ADI230616C00125000 | 2023-01-06 9:56AM EST | 125.00 | 40.50 | 47.70 | 49.40 | 0.00 | - | 1 | 74 | 49.65% |
| ADI230616C00130000 | 2022-12-27 1:52PM EST | 130.00 | 37.71 | 42.30 | 45.20 | 0.00 | - | 5 | 41 | 48.58% |
| ADI230616C00135000 | 2022-12-09 10:14AM EST | 135.00 | 40.25 | 35.30 | 36.10 | 0.00 | - | 2 | 32 | 20.95% |
| ADI230616C00140000 | 2023-01-23 12:16PM EST | 140.00 | 33.26 | 34.50 | 35.70 | 0.00 | - | 1 | 142 | 41.26% |
| ADI230616C00145000 | 2022-12-01 12:02PM EST | 145.00 | 33.30 | 27.00 | 27.80 | 0.00 | - | 13 | 211 | 25.79% |
| ADI230616C00150000 | 2023-01-06 10:35AM EST | 150.00 | 21.80 | 26.20 | 27.40 | 0.00 | - | 1 | 135 | 37.34% |
| ADI230616C00155000 | 2022-12-27 9:58AM EST | 155.00 | 19.50 | 22.40 | 23.10 | 0.00 | - | 2 | 80 | 34.39% |
| ADI230616C00160000 | 2023-01-27 2:46PM EST | 160.00 | 20.20 | 18.90 | 20.20 | +0.20 | +1.00% | 1 | 102 | 34.77% |
| ADI230616C00165000 | 2023-01-27 2:46PM EST | 165.00 | 16.90 | 15.80 | 16.50 | +2.40 | +16.55% | 5 | 416 | 32.42% |
| ADI230616C00170000 | 2023-01-26 3:16PM EST | 170.00 | 12.32 | 13.00 | 13.40 | 0.00 | - | 46 | 541 | 30.98% |
| ADI230616C00175000 | 2023-01-27 2:30PM EST | 175.00 | 10.90 | 10.40 | 10.70 | +1.30 | +13.54% | 17 | 2,322 | 29.81% |
| ADI230616C00180000 | 2023-01-27 9:35AM EST | 180.00 | 7.40 | 8.00 | 8.40 | -0.10 | -1.33% | 1 | 1,015 | 28.87% |
| ADI230616C00185000 | 2023-01-27 9:53AM EST | 185.00 | 5.80 | 6.10 | 6.50 | +0.30 | +5.45% | 6 | 1,244 | 28.15% |
| ADI230616C00190000 | 2023-01-27 3:26PM EST | 190.00 | 4.95 | 4.60 | 4.90 | +0.25 | +5.32% | 248 | 522 | 27.42% |
| ADI230616C00195000 | 2023-01-27 1:39PM EST | 195.00 | 3.60 | 3.30 | 3.60 | +0.30 | +9.09% | 1 | 1,513 | 26.73% |
| ADI230616C00200000 | 2023-01-27 2:14PM EST | 200.00 | 2.58 | 2.35 | 2.55 | +0.38 | +17.27% | 42 | 469 | 26.00% |
| ADI230616C00210000 | 2023-01-27 2:15PM EST | 210.00 | 1.24 | 1.10 | 1.25 | +0.14 | +12.73% | 1 | 222 | 25.14% |
| ADI230616C00220000 | 2023-01-27 1:54PM EST | 220.00 | 0.60 | 0.45 | 0.60 | 0.00 | - | 5 | 486 | 24.74% |
| ADI230616C00230000 | 2023-01-19 10:55AM EST | 230.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 1 | 4 | 25.46% |
| ADI230616C00240000 | 2023-01-23 11:02AM EST | 240.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 103 | 26.03% |
| ADI230616C00250000 | 2022-08-15 10:40AM EST | 250.00 | 2.50 | 0.00 | 0.85 | 0.00 | - | 1 | 2 | 36.35% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230616P00070000 | 2023-01-25 10:32AM EST | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 55.08% |
| ADI230616P00075000 | 2022-10-10 11:07AM EST | 75.00 | 1.40 | 0.45 | 1.10 | 0.00 | - | 1 | 2 | 75.05% |
| ADI230616P00080000 | 2022-09-28 2:54PM EST | 80.00 | 1.65 | 1.00 | 1.70 | 0.00 | - | 6 | 254 | 77.95% |
| ADI230616P00085000 | 2023-01-05 10:37AM EST | 85.00 | 0.51 | 0.10 | 0.20 | 0.00 | - | 10 | 120 | 50.00% |
| ADI230616P00090000 | 2023-01-25 12:17PM EST | 90.00 | 0.27 | 0.15 | 0.25 | 0.00 | - | 10 | 100 | 49.66% |
| ADI230616P00095000 | 2022-07-05 11:27AM EST | 95.00 | 3.80 | 0.00 | 3.00 | 0.00 | - | 6 | 17 | 63.99% |
| ADI230616P00100000 | 2023-01-17 11:37AM EST | 100.00 | 0.52 | 0.30 | 0.45 | 0.00 | - | 2 | 759 | 46.53% |
| ADI230616P00105000 | 2023-01-27 10:30AM EST | 105.00 | 0.45 | 0.40 | 0.55 | -0.14 | -23.73% | 3 | 288 | 44.39% |
| ADI230616P00110000 | 2023-01-26 12:36PM EST | 110.00 | 0.66 | 0.55 | 0.70 | 0.00 | - | 5 | 650 | 42.65% |
| ADI230616P00115000 | 2023-01-27 3:45PM EST | 115.00 | 0.75 | 0.70 | 0.85 | -0.40 | -34.78% | 10 | 550 | 40.59% |
| ADI230616P00120000 | 2023-01-27 9:30AM EST | 120.00 | 1.10 | 0.95 | 1.10 | -0.02 | -1.79% | 2 | 839 | 39.16% |
| ADI230616P00125000 | 2023-01-24 12:59PM EST | 125.00 | 1.45 | 1.20 | 1.35 | 0.00 | - | 1 | 341 | 37.32% |
| ADI230616P00130000 | 2023-01-25 10:51AM EST | 130.00 | 2.32 | 1.60 | 1.75 | 0.00 | - | 3 | 825 | 36.06% |
| ADI230616P00135000 | 2023-01-27 10:47AM EST | 135.00 | 2.25 | 2.05 | 2.25 | -0.65 | -22.41% | 5 | 1,170 | 34.82% |
| ADI230616P00140000 | 2023-01-23 1:09PM EST | 140.00 | 3.00 | 2.65 | 2.85 | 0.00 | - | 1 | 1,734 | 33.51% |
| ADI230616P00145000 | 2023-01-27 9:39AM EST | 145.00 | 3.80 | 3.40 | 3.70 | 0.00 | - | 1 | 1,868 | 32.62% |
| ADI230616P00150000 | 2023-01-27 10:43AM EST | 150.00 | 4.70 | 4.30 | 4.60 | -0.60 | -11.32% | 516 | 2,177 | 31.28% |
| ADI230616P00155000 | 2023-01-27 9:39AM EST | 155.00 | 6.10 | 5.50 | 5.80 | +0.10 | +1.67% | 1 | 337 | 30.25% |
| ADI230616P00160000 | 2023-01-27 10:48AM EST | 160.00 | 7.50 | 7.00 | 7.30 | -0.40 | -5.06% | 16 | 829 | 29.38% |
| ADI230616P00165000 | 2023-01-25 3:07PM EST | 165.00 | 10.00 | 8.70 | 9.00 | 0.00 | - | 67 | 622 | 28.31% |
| ADI230616P00170000 | 2023-01-27 2:48PM EST | 170.00 | 10.43 | 10.70 | 11.00 | -1.67 | -13.80% | 1 | 480 | 27.23% |
| ADI230616P00175000 | 2023-01-26 3:42PM EST | 175.00 | 13.60 | 13.10 | 13.40 | 0.00 | - | 8 | 443 | 26.33% |
| ADI230616P00180000 | 2023-01-24 11:41AM EST | 180.00 | 17.30 | 15.40 | 16.20 | 0.00 | - | 12 | 162 | 25.54% |
| ADI230616P00185000 | 2022-12-13 1:31PM EST | 185.00 | 19.40 | 20.90 | 22.20 | 0.00 | - | 22 | 90 | 32.02% |
| ADI230616P00190000 | 2022-12-14 10:16AM EST | 190.00 | 21.53 | 23.40 | 25.20 | 0.00 | - | 1 | 26 | 30.49% |
| ADI230616P00195000 | 2023-01-04 11:45AM EST | 195.00 | 31.60 | 25.20 | 27.20 | 0.00 | - | 2 | 1 | 24.96% |
| ADI230616P00200000 | 2022-12-29 11:56AM EST | 200.00 | 37.00 | 29.90 | 31.00 | 0.00 | - | 1 | 30 | 23.32% |
| ADI230616P00220000 | 2023-01-20 3:14PM EST | 220.00 | 55.60 | 48.60 | 50.00 | 0.00 | - | 1 | 1 | 26.54% |
© 2023 Yahoo. All rights reserved.
