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
23,428.90 +416.93 (+1.81%) 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:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240119C00075000 | 2022-09-21 1:00PM EST | 75.00 | 78.50 | 72.70 | 74.80 | 0.00 | - | - | 1 | 0.00% |
| ADI240119C00080000 | 2022-02-14 2:00PM EST | 80.00 | 75.00 | 78.50 | 83.50 | 0.00 | - | 1 | 5 | 0.00% |
| ADI240119C00100000 | 2023-01-20 3:54PM EST | 100.00 | 68.80 | 73.10 | 75.70 | 0.00 | - | 2 | 7 | 51.37% |
| ADI240119C00105000 | 2022-02-24 10:22AM EST | 105.00 | 57.30 | 64.40 | 68.50 | 0.00 | - | 3 | 4 | 39.67% |
| ADI240119C00115000 | 2022-01-19 11:13AM EST | 115.00 | 56.50 | 51.80 | 55.50 | 0.00 | - | 3 | 14 | 0.00% |
| ADI240119C00120000 | 2023-01-06 2:44PM EST | 120.00 | 53.20 | 56.40 | 58.20 | 0.00 | - | 1 | 10 | 44.38% |
| ADI240119C00125000 | 2022-09-26 11:27AM EST | 125.00 | 32.14 | 33.70 | 35.90 | 0.00 | - | 2 | 3 | 0.00% |
| ADI240119C00130000 | 2022-12-12 3:40PM EST | 130.00 | 52.40 | 48.50 | 49.70 | 0.00 | - | 1 | 6 | 40.92% |
| ADI240119C00135000 | 2022-12-01 10:12AM EST | 135.00 | 47.06 | 40.90 | 42.40 | 0.00 | - | 1 | 5 | 32.57% |
| ADI240119C00140000 | 2022-12-05 1:25PM EST | 140.00 | 42.29 | 39.40 | 39.90 | 0.00 | - | 1 | 133 | 34.52% |
| ADI240119C00145000 | 2023-01-25 2:07PM EST | 145.00 | 34.72 | 36.50 | 38.90 | 0.00 | - | 2 | 522 | 38.54% |
| ADI240119C00150000 | 2023-01-20 10:30AM EST | 150.00 | 28.60 | 33.80 | 35.30 | 0.00 | - | 1 | 1,066 | 37.31% |
| ADI240119C00155000 | 2023-01-23 2:54PM EST | 155.00 | 28.95 | 30.50 | 31.80 | 0.00 | - | 1 | 74 | 36.08% |
| ADI240119C00160000 | 2023-01-25 12:19PM EST | 160.00 | 24.78 | 27.30 | 28.70 | 0.00 | - | 27 | 314 | 35.28% |
| ADI240119C00165000 | 2023-01-23 12:53PM EST | 165.00 | 23.85 | 24.60 | 25.70 | 0.00 | - | 18 | 127 | 34.42% |
| ADI240119C00170000 | 2023-01-27 11:42AM EST | 170.00 | 21.50 | 22.00 | 22.90 | +0.80 | +3.86% | 17 | 289 | 33.63% |
| ADI240119C00175000 | 2023-01-27 11:31AM EST | 175.00 | 19.20 | 18.40 | 20.00 | +0.90 | +4.92% | 18 | 410 | 32.46% |
| ADI240119C00180000 | 2023-01-27 1:41PM EST | 180.00 | 17.60 | 17.00 | 18.40 | +1.30 | +7.98% | 51 | 258 | 32.97% |
| ADI240119C00185000 | 2023-01-27 1:22PM EST | 185.00 | 15.10 | 14.80 | 15.50 | +0.20 | +1.34% | 39 | 1,133 | 31.31% |
| ADI240119C00190000 | 2023-01-27 3:16PM EST | 190.00 | 13.50 | 12.70 | 13.70 | +1.30 | +10.66% | 14 | 98 | 31.05% |
| ADI240119C00195000 | 2023-01-27 11:40AM EST | 195.00 | 11.30 | 11.00 | 11.60 | +0.70 | +6.60% | 11 | 405 | 30.07% |
| ADI240119C00200000 | 2023-01-27 11:44AM EST | 200.00 | 9.50 | 9.40 | 10.00 | 0.00 | - | 10 | 722 | 29.61% |
| ADI240119C00210000 | 2023-01-27 2:31PM EST | 210.00 | 7.20 | 6.80 | 7.50 | +0.80 | +12.50% | 10 | 373 | 29.10% |
| ADI240119C00220000 | 2023-01-27 2:54PM EST | 220.00 | 5.20 | 4.70 | 5.20 | +0.80 | +18.18% | 15 | 666 | 27.98% |
| ADI240119C00230000 | 2023-01-26 12:16PM EST | 230.00 | 3.10 | 2.90 | 3.90 | 0.00 | - | 11 | 239 | 27.94% |
| ADI240119C00240000 | 2023-01-27 10:42AM EST | 240.00 | 2.45 | 1.70 | 2.80 | +0.45 | +22.50% | 1 | 59 | 27.62% |
| ADI240119C00250000 | 2023-01-23 2:19PM EST | 250.00 | 1.65 | 1.15 | 1.90 | 0.00 | - | 15 | 26 | 27.04% |
| ADI240119C00260000 | 2023-01-23 1:38PM EST | 260.00 | 1.20 | 0.50 | 1.40 | 0.00 | - | 8 | 30 | 27.10% |
| ADI240119C00270000 | 2022-12-13 12:07PM EST | 270.00 | 2.30 | 0.90 | 1.45 | 0.00 | - | 2 | 11 | 29.10% |
| ADI240119C00280000 | 2023-01-11 1:19PM EST | 280.00 | 0.85 | 0.00 | 1.05 | 0.00 | - | 9 | 78 | 28.89% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240119P00070000 | 2022-12-14 10:34AM EST | 70.00 | 0.57 | 0.00 | 1.05 | 0.00 | - | 1 | 7 | 53.42% |
| ADI240119P00075000 | 2022-05-25 10:00AM EST | 75.00 | 2.16 | 1.05 | 4.30 | 0.00 | - | 1 | 21 | 61.41% |
| ADI240119P00080000 | 2022-09-30 10:20AM EST | 80.00 | 3.18 | 2.35 | 3.20 | 0.00 | - | 2 | 4 | 57.80% |
| ADI240119P00085000 | 2022-11-22 2:31PM EST | 85.00 | 1.85 | 0.85 | 2.45 | 0.00 | - | 1 | 11 | 52.15% |
| ADI240119P00090000 | 2022-12-23 3:12PM EST | 90.00 | 1.90 | 0.75 | 2.05 | 0.00 | - | 1 | 327 | 46.40% |
| ADI240119P00095000 | 2023-01-05 3:36PM EST | 95.00 | 2.30 | 0.80 | 2.15 | 0.00 | - | 2 | 11 | 43.62% |
| ADI240119P00100000 | 2023-01-04 9:41AM EST | 100.00 | 2.55 | 1.30 | 2.10 | 0.00 | - | 1 | 41 | 40.21% |
| ADI240119P00105000 | 2023-01-11 1:20PM EST | 105.00 | 2.65 | 2.10 | 2.45 | 0.00 | - | 13 | 16 | 38.77% |
| ADI240119P00110000 | 2023-01-17 3:01PM EST | 110.00 | 2.85 | 2.45 | 2.95 | 0.00 | - | 1 | 50 | 37.76% |
| ADI240119P00115000 | 2023-01-26 2:07PM EST | 115.00 | 3.40 | 3.00 | 3.40 | 0.00 | - | 23 | 75 | 36.35% |
| ADI240119P00120000 | 2023-01-27 3:03PM EST | 120.00 | 3.80 | 3.40 | 3.90 | -0.20 | -5.00% | 30 | 518 | 34.96% |
| ADI240119P00125000 | 2023-01-27 3:53PM EST | 125.00 | 4.50 | 4.20 | 5.00 | -0.20 | -4.26% | 27 | 231 | 35.03% |
| ADI240119P00130000 | 2023-01-27 12:04PM EST | 130.00 | 5.60 | 4.90 | 5.60 | +0.10 | +1.82% | 28 | 1,229 | 33.46% |
| ADI240119P00135000 | 2023-01-27 12:33PM EST | 135.00 | 6.30 | 5.90 | 6.50 | -0.20 | -3.08% | 29 | 879 | 32.44% |
| ADI240119P00140000 | 2023-01-27 11:54AM EST | 140.00 | 7.50 | 6.60 | 7.70 | -0.10 | -1.32% | 24 | 3,121 | 31.81% |
| ADI240119P00145000 | 2023-01-27 11:56AM EST | 145.00 | 8.60 | 7.70 | 9.00 | -0.20 | -2.27% | 18 | 893 | 31.09% |
| ADI240119P00150000 | 2023-01-27 11:51AM EST | 150.00 | 10.00 | 9.00 | 10.40 | -0.10 | -0.99% | 19 | 701 | 30.27% |
| ADI240119P00155000 | 2023-01-27 11:38AM EST | 155.00 | 11.70 | 10.60 | 11.70 | -0.40 | -3.31% | 16 | 623 | 29.03% |
| ADI240119P00160000 | 2023-01-27 11:30AM EST | 160.00 | 13.40 | 12.30 | 13.70 | 0.00 | - | 19 | 516 | 28.68% |
| ADI240119P00165000 | 2023-01-27 11:27AM EST | 165.00 | 15.70 | 14.30 | 15.50 | -0.60 | -3.68% | 18 | 199 | 27.71% |
| ADI240119P00170000 | 2023-01-23 2:35PM EST | 170.00 | 17.80 | 16.50 | 17.80 | 0.00 | - | 5 | 834 | 27.22% |
| ADI240119P00175000 | 2023-01-27 1:44PM EST | 175.00 | 18.90 | 18.80 | 19.80 | -1.80 | -8.70% | 4 | 327 | 25.97% |
| ADI240119P00180000 | 2023-01-27 1:24PM EST | 180.00 | 21.60 | 21.10 | 22.10 | -1.00 | -4.42% | 14 | 150 | 24.86% |
| ADI240119P00185000 | 2023-01-27 3:20PM EST | 185.00 | 23.90 | 23.10 | 25.10 | -3.40 | -12.45% | 24 | 14 | 24.47% |
| ADI240119P00190000 | 2022-12-13 3:37PM EST | 190.00 | 28.00 | 29.30 | 30.70 | 0.00 | - | 13 | 14 | 27.77% |
| ADI240119P00200000 | 2022-10-13 10:17AM EST | 200.00 | 61.00 | 40.60 | 43.40 | 0.00 | - | 1 | 2 | 36.26% |
| ADI240119P00210000 | 2022-06-27 10:28AM EST | 210.00 | 60.50 | 46.90 | 50.70 | 0.00 | - | - | 3 | 35.88% |
| ADI240119P00230000 | 2022-08-17 11:00AM EST | 230.00 | 65.46 | 81.30 | 85.40 | 0.00 | - | 70 | 67 | 62.34% |
© 2023 Yahoo. All rights reserved.
