Singapore markets open in 7 hours 17 minutes
Straits Times Index
3,153.23 +14.33 (+0.46%) S&P 500
3,777.99 -12.94 (-0.34%) Dow
30,259.43 -56.89 (-0.19%) Nasdaq
11,105.29 -71.12 (-0.64%) BTC-USD
20,207.41 +258.66 (+1.30%) CMC Crypto 200
457.95 -0.46 (-0.10%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:43PM EDT. Market open.
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230616C00095000 | 2022-06-17 1:02PM EDT | 95.00 | 53.00 | 61.10 | 64.40 | 0.00 | - | 19 | 19 | 60.11% |
| ADI230616C00100000 | 2022-06-17 12:35PM EDT | 100.00 | 48.40 | 56.80 | 60.20 | 0.00 | - | 5 | 5 | 58.08% |
| ADI230616C00105000 | 2022-08-31 1:25PM EDT | 105.00 | 50.40 | 41.50 | 43.10 | 0.00 | - | 27 | 52 | 0.00% |
| ADI230616C00110000 | 2022-09-26 12:06PM EDT | 110.00 | 37.90 | 47.00 | 49.60 | 0.00 | - | 8 | 22 | 52.25% |
| ADI230616C00115000 | 2022-09-28 9:53AM EDT | 115.00 | 35.60 | 43.40 | 45.40 | 0.00 | - | 1 | 111 | 49.98% |
| ADI230616C00120000 | 2022-09-26 12:13PM EDT | 120.00 | 30.70 | 39.70 | 40.40 | 0.00 | - | 54 | 121 | 45.37% |
| ADI230616C00125000 | 2022-08-31 2:15PM EDT | 125.00 | 35.00 | 26.40 | 27.00 | 0.00 | - | 32 | 71 | 0.00% |
| ADI230616C00130000 | 2022-09-23 1:40PM EDT | 130.00 | 23.80 | 32.00 | 33.00 | 0.00 | - | 3 | 35 | 42.74% |
| ADI230616C00135000 | 2022-08-19 3:03PM EDT | 135.00 | 40.90 | 25.10 | 27.60 | 0.00 | - | 21 | 29 | 37.11% |
| ADI230616C00140000 | 2022-10-03 12:31PM EDT | 140.00 | 19.81 | 25.50 | 26.30 | 0.00 | - | 4 | 87 | 40.43% |
| ADI230616C00145000 | 2022-10-03 11:41AM EDT | 145.00 | 17.30 | 22.50 | 23.00 | 0.00 | - | 9 | 148 | 38.89% |
| ADI230616C00150000 | 2022-10-03 2:42PM EDT | 150.00 | 16.00 | 19.60 | 20.40 | 0.00 | - | 9 | 36 | 38.42% |
| ADI230616C00155000 | 2022-10-03 11:39AM EDT | 155.00 | 12.80 | 17.10 | 17.60 | 0.00 | - | 3 | 58 | 37.17% |
| ADI230616C00160000 | 2022-10-03 3:21PM EDT | 160.00 | 11.60 | 14.30 | 15.40 | 0.00 | - | 3 | 33 | 36.73% |
| ADI230616C00165000 | 2022-10-05 10:16AM EDT | 165.00 | 11.20 | 12.60 | 13.00 | +2.00 | +21.74% | 5 | 321 | 35.51% |
| ADI230616C00170000 | 2022-10-04 11:15AM EDT | 170.00 | 10.00 | 10.70 | 11.30 | 0.00 | - | 2 | 344 | 35.30% |
| ADI230616C00175000 | 2022-10-04 9:30AM EDT | 175.00 | 7.90 | 9.00 | 9.30 | +0.50 | +6.76% | 2 | 409 | 34.09% |
| ADI230616C00180000 | 2022-10-05 11:26AM EDT | 180.00 | 6.80 | 7.50 | 7.90 | -0.11 | -1.59% | 1 | 363 | 33.74% |
| ADI230616C00185000 | 2022-10-03 11:02AM EDT | 185.00 | 4.30 | 6.30 | 6.70 | 0.00 | - | 11 | 74 | 33.47% |
| ADI230616C00190000 | 2022-10-04 1:20PM EDT | 190.00 | 4.70 | 5.10 | 5.50 | 0.00 | - | 1 | 315 | 32.83% |
| ADI230616C00195000 | 2022-10-04 11:01AM EDT | 195.00 | 4.00 | 4.20 | 4.60 | 0.00 | - | 21 | 1,351 | 32.58% |
| ADI230616C00200000 | 2022-09-28 2:07PM EDT | 200.00 | 2.40 | 3.40 | 3.70 | 0.00 | - | 25 | 58 | 31.96% |
| ADI230616C00210000 | 2022-08-23 12:52PM EDT | 210.00 | 4.97 | 1.35 | 1.65 | 0.00 | - | 1 | 33 | 28.16% |
| ADI230616C00220000 | 2022-09-28 2:08PM EDT | 220.00 | 1.05 | 1.30 | 1.80 | 0.00 | - | 50 | 459 | 31.68% |
| ADI230616C00230000 | 2022-08-17 11:33AM EDT | 230.00 | 2.95 | 0.60 | 0.95 | 0.00 | - | 1 | 4 | 29.87% |
| ADI230616C00240000 | 2022-09-12 9:40AM EDT | 240.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 61 | 103 | 35.38% |
| ADI230616C00250000 | 2022-08-15 11:40AM EDT | 250.00 | 2.50 | 0.00 | 0.85 | 0.00 | - | 1 | 2 | 33.64% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230616P00075000 | 2022-09-06 10:38AM EDT | 75.00 | 1.05 | 0.70 | 1.45 | 0.00 | - | - | 1 | 52.88% |
| ADI230616P00080000 | 2022-09-28 3:54PM EDT | 80.00 | 1.65 | 0.35 | 1.75 | 0.00 | - | 6 | 254 | 54.41% |
| ADI230616P00085000 | 2022-06-17 1:37PM EDT | 85.00 | 2.55 | 1.30 | 1.90 | 0.00 | - | 104 | 89 | 51.12% |
| ADI230616P00090000 | 2022-06-17 12:44PM EDT | 90.00 | 3.20 | 0.25 | 3.10 | 0.00 | - | 4 | 4 | 53.82% |
| ADI230616P00095000 | 2022-07-05 12:27PM EDT | 95.00 | 3.80 | 0.00 | 3.00 | 0.00 | - | 6 | 17 | 48.95% |
| ADI230616P00100000 | 2022-10-03 1:05PM EDT | 100.00 | 3.40 | 2.70 | 3.00 | 0.00 | - | 9 | 113 | 44.80% |
| ADI230616P00105000 | 2022-10-05 12:55PM EDT | 105.00 | 3.40 | 2.70 | 3.50 | -0.70 | -17.07% | 4 | 268 | 42.93% |
| ADI230616P00110000 | 2022-10-03 11:45AM EDT | 110.00 | 5.00 | 3.90 | 4.20 | 0.00 | - | 4 | 634 | 41.59% |
| ADI230616P00115000 | 2022-10-03 11:48AM EDT | 115.00 | 6.00 | 4.60 | 5.00 | 0.00 | - | 20 | 569 | 40.25% |
| ADI230616P00120000 | 2022-10-05 10:24AM EDT | 120.00 | 6.30 | 5.60 | 5.90 | -0.90 | -12.50% | 1 | 225 | 38.88% |
| ADI230616P00125000 | 2022-10-05 12:12PM EDT | 125.00 | 7.00 | 5.30 | 7.00 | -0.10 | -1.41% | 10 | 302 | 37.73% |
| ADI230616P00130000 | 2022-09-26 11:55AM EDT | 130.00 | 10.90 | 7.30 | 8.20 | 0.00 | - | 1 | 618 | 36.46% |
| ADI230616P00135000 | 2022-10-04 12:51PM EDT | 135.00 | 9.75 | 9.10 | 9.60 | 0.00 | - | 1 | 517 | 35.30% |
| ADI230616P00140000 | 2022-10-04 1:48PM EDT | 140.00 | 11.60 | 10.30 | 11.20 | 0.00 | - | 7 | 525 | 34.20% |
| ADI230616P00145000 | 2022-10-04 1:27PM EDT | 145.00 | 13.50 | 12.60 | 13.00 | 0.00 | - | 12 | 1,323 | 33.12% |
| ADI230616P00150000 | 2022-10-05 11:36AM EDT | 150.00 | 15.70 | 14.70 | 15.10 | 0.00 | - | 6 | 1,132 | 32.22% |
| ADI230616P00155000 | 2022-10-05 10:42AM EDT | 155.00 | 18.70 | 16.70 | 17.50 | +0.86 | +4.82% | 5 | 274 | 31.46% |
| ADI230616P00160000 | 2022-10-04 11:16AM EDT | 160.00 | 20.60 | 19.50 | 19.90 | 0.00 | - | 7 | 261 | 30.25% |
| ADI230616P00165000 | 2022-10-04 10:00AM EDT | 165.00 | 23.40 | 21.80 | 22.80 | 0.00 | - | 17 | 317 | 29.55% |
| ADI230616P00170000 | 2022-10-04 11:50AM EDT | 170.00 | 26.40 | 25.20 | 25.80 | 0.00 | - | 5 | 278 | 28.56% |
| ADI230616P00175000 | 2022-10-05 12:44PM EDT | 175.00 | 29.70 | 27.50 | 29.10 | -8.00 | -21.22% | 6 | 172 | 27.67% |
| ADI230616P00180000 | 2022-08-19 3:15PM EDT | 180.00 | 24.60 | 33.90 | 35.70 | 0.00 | - | 1 | 37 | 33.77% |
| ADI230616P00185000 | 2022-09-12 3:38PM EDT | 185.00 | 34.60 | 35.30 | 36.50 | 0.00 | - | 8 | 68 | 26.13% |
| ADI230616P00190000 | 2022-08-22 1:49PM EDT | 190.00 | 33.30 | 42.40 | 44.90 | 0.00 | - | 10 | 25 | 36.68% |
| ADI230616P00195000 | 2022-09-12 1:56PM EDT | 195.00 | 42.20 | 43.10 | 44.90 | 0.00 | - | - | 1 | 25.15% |
| ADI230616P00200000 | 2022-08-19 12:25PM EDT | 200.00 | 37.50 | 50.70 | 52.40 | 0.00 | - | 30 | 30 | 34.53% |
© 2022 Yahoo. All rights reserved.
