Singapore markets close in 32 minutes
Straits Times Index
3,379.45 +15.77 (+0.47%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,817.76 -2.40 (-0.03%) BTC-USD
23,390.63 -442.21 (-1.86%) CMC Crypto 200
533.67 -11.64 (-2.14%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230915C00120000 | 2022-11-15 11:00AM EST | 120.00 | 52.30 | 52.40 | 54.80 | 0.00 | - | 1 | 1 | 0.00% |
| ADI230915C00140000 | 2023-01-30 12:38PM EST | 140.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI230915C00145000 | 2022-11-16 3:41PM EST | 145.00 | 30.40 | 33.60 | 35.20 | 0.00 | - | - | 12 | 19.30% |
| ADI230915C00150000 | 2023-01-27 3:26PM EST | 150.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADI230915C00155000 | 2023-02-02 10:43AM EST | 155.00 | 31.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADI230915C00160000 | 2023-01-31 12:38PM EST | 160.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI230915C00165000 | 2023-01-31 3:43PM EST | 165.00 | 19.93 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| ADI230915C00170000 | 2023-01-31 11:48AM EST | 170.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI230915C00175000 | 2023-02-01 11:40AM EST | 175.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADI230915C00180000 | 2023-02-02 10:57AM EST | 180.00 | 15.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| ADI230915C00185000 | 2023-02-01 3:39PM EST | 185.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| ADI230915C00190000 | 2023-02-02 1:57PM EST | 190.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADI230915C00195000 | 2023-02-01 3:27PM EST | 195.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ADI230915C00200000 | 2023-02-02 3:44PM EST | 200.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADI230915C00210000 | 2023-02-02 3:44PM EST | 210.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| ADI230915C00220000 | 2023-02-02 1:52PM EST | 220.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| ADI230915C00230000 | 2023-01-23 1:58PM EST | 230.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| ADI230915C00240000 | 2022-12-13 3:42PM EST | 240.00 | 2.70 | 0.85 | 1.20 | 0.00 | - | - | 4 | 24.86% |
| ADI230915C00250000 | 2022-11-18 3:50PM EST | 250.00 | 1.10 | 0.95 | 1.65 | 0.00 | - | 1 | 1 | 29.47% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230915P00080000 | 2023-01-26 1:56PM EST | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADI230915P00100000 | 2022-12-06 3:21PM EST | 100.00 | 1.75 | 1.30 | 1.95 | 0.00 | - | 2 | 13 | 50.45% |
| ADI230915P00110000 | 2023-01-23 9:30AM EST | 110.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI230915P00115000 | 2022-11-16 12:19PM EST | 115.00 | 4.50 | 2.65 | 3.40 | 0.00 | - | - | 62 | 49.18% |
| ADI230915P00120000 | 2023-01-09 10:47AM EST | 120.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADI230915P00125000 | 2023-02-02 2:10PM EST | 125.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ADI230915P00130000 | 2023-02-01 9:30AM EST | 130.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ADI230915P00135000 | 2023-02-02 3:55PM EST | 135.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADI230915P00140000 | 2023-01-25 10:42AM EST | 140.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADI230915P00145000 | 2023-01-26 9:49AM EST | 145.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ADI230915P00150000 | 2023-01-26 3:56PM EST | 150.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ADI230915P00155000 | 2023-02-02 2:21PM EST | 155.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| ADI230915P00160000 | 2023-02-01 2:52PM EST | 160.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| ADI230915P00165000 | 2023-01-31 3:27PM EST | 165.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ADI230915P00170000 | 2023-02-01 10:55AM EST | 170.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| ADI230915P00175000 | 2023-02-01 11:39AM EST | 175.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| ADI230915P00180000 | 2022-12-08 2:14PM EST | 180.00 | 22.60 | 22.80 | 24.10 | 0.00 | - | - | 4 | 42.41% |
| ADI230915P00200000 | 2022-11-28 12:36PM EST | 200.00 | 38.50 | 40.90 | 41.80 | 0.00 | - | - | 1 | 50.67% |
| ADI230915P00220000 | 2023-01-20 3:28PM EST | 220.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
