Singapore markets open in 1 hour 54 minutes
Straits Times Index
3,130.24 +15.16 (+0.49%) S&P 500
3,585.62 -54.85 (-1.51%) Dow
28,725.51 -500.09 (-1.71%) Nasdaq
10,575.62 -161.88 (-1.51%) BTC-USD
19,171.17 -160.47 (-0.83%) CMC Crypto 200
443.49 +0.06 (+0.01%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
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 2:00PM EDT | 75.00 | 78.50 | 66.70 | 69.70 | 0.00 | - | - | 1 | 55.16% |
| ADI240119C00080000 | 2022-02-14 3:00PM EDT | 80.00 | 75.00 | 78.50 | 83.50 | 0.00 | - | 1 | 5 | 97.86% |
| ADI240119C00100000 | 2022-08-22 11:35AM EDT | 100.00 | 69.70 | 57.30 | 60.10 | 0.00 | - | 2 | 9 | 67.64% |
| ADI240119C00105000 | 2022-02-24 11:22AM EDT | 105.00 | 57.30 | 64.40 | 68.50 | 0.00 | - | 3 | 4 | 89.37% |
| ADI240119C00115000 | 2022-01-19 12:13PM EDT | 115.00 | 56.50 | 51.80 | 55.50 | 0.00 | - | 3 | 14 | 71.82% |
| ADI240119C00120000 | 2022-08-16 2:46PM EDT | 120.00 | 65.28 | 38.70 | 42.10 | 0.00 | - | 3 | 4 | 51.18% |
| ADI240119C00125000 | 2022-09-26 12:27PM EDT | 125.00 | 32.14 | 30.00 | 32.50 | 0.00 | - | 2 | 3 | 41.42% |
| ADI240119C00130000 | 2022-06-17 11:15AM EDT | 130.00 | 31.75 | 37.40 | 40.60 | 0.00 | - | 1 | 5 | 56.67% |
| ADI240119C00135000 | 2022-08-30 9:48AM EDT | 135.00 | 36.25 | 25.30 | 29.50 | 0.00 | - | 3 | 5 | 44.14% |
| ADI240119C00140000 | 2022-09-29 11:53AM EDT | 140.00 | 24.60 | 22.10 | 24.60 | 0.00 | - | 107 | 121 | 39.54% |
| ADI240119C00145000 | 2022-08-16 11:09AM EDT | 145.00 | 46.30 | 25.20 | 28.10 | 0.00 | - | 5 | 85 | 48.28% |
| ADI240119C00150000 | 2022-09-23 3:01PM EDT | 150.00 | 19.30 | 18.10 | 19.00 | 0.00 | - | 2 | 64 | 36.65% |
| ADI240119C00155000 | 2022-09-09 12:12PM EDT | 155.00 | 25.30 | 16.20 | 18.00 | 0.00 | - | 1 | 57 | 37.72% |
| ADI240119C00160000 | 2022-09-30 3:12PM EDT | 160.00 | 15.20 | 14.30 | 15.20 | -0.50 | -3.18% | 1 | 165 | 35.73% |
| ADI240119C00165000 | 2022-09-23 12:12PM EDT | 165.00 | 14.32 | 11.90 | 14.80 | 0.00 | - | 1 | 31 | 37.34% |
| ADI240119C00170000 | 2022-09-26 3:53PM EDT | 170.00 | 12.73 | 11.10 | 12.00 | 0.00 | - | 1 | 106 | 34.88% |
| ADI240119C00175000 | 2022-09-28 11:47AM EDT | 175.00 | 12.20 | 9.20 | 10.80 | 0.00 | - | 9 | 115 | 34.81% |
| ADI240119C00180000 | 2022-09-29 9:35AM EDT | 180.00 | 9.90 | 7.20 | 9.50 | 0.00 | - | 1 | 162 | 34.36% |
| ADI240119C00185000 | 2022-08-29 10:30AM EDT | 185.00 | 12.80 | 8.70 | 10.40 | 0.00 | - | 1 | 28 | 37.63% |
| ADI240119C00190000 | 2022-09-13 1:11PM EDT | 190.00 | 10.12 | 6.20 | 8.40 | 0.00 | - | 28 | 18 | 35.66% |
| ADI240119C00195000 | 2022-09-23 3:44PM EDT | 195.00 | 6.92 | 4.60 | 6.30 | 0.00 | - | 2 | 112 | 33.10% |
| ADI240119C00200000 | 2022-09-28 10:33AM EDT | 200.00 | 6.30 | 4.00 | 5.80 | 0.00 | - | 3 | 162 | 33.45% |
| ADI240119C00210000 | 2022-09-29 10:00AM EDT | 210.00 | 4.20 | 3.80 | 4.40 | 0.00 | - | 1 | 112 | 32.86% |
| ADI240119C00220000 | 2022-09-29 10:04AM EDT | 220.00 | 3.30 | 2.85 | 3.30 | 0.00 | - | 2 | 73 | 32.30% |
| ADI240119C00230000 | 2022-09-13 11:11AM EDT | 230.00 | 3.60 | 1.85 | 2.65 | 0.00 | - | 1 | 68 | 32.43% |
| ADI240119C00240000 | 2022-09-12 10:44AM EDT | 240.00 | 3.45 | 1.60 | 3.20 | 0.00 | - | 2 | 6 | 35.99% |
| ADI240119C00250000 | 2022-08-17 2:00PM EDT | 250.00 | 4.50 | 1.50 | 2.45 | 0.00 | - | 1 | 6 | 35.39% |
| ADI240119C00260000 | 2022-09-12 10:44AM EDT | 260.00 | 2.04 | 0.65 | 2.45 | 0.00 | - | 2 | 9 | 37.04% |
| ADI240119C00270000 | 2022-08-30 3:20PM EDT | 270.00 | 1.56 | 0.00 | 2.30 | 0.00 | - | 2 | 5 | 38.06% |
| ADI240119C00280000 | 2022-08-29 10:34AM EDT | 280.00 | 1.50 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 39.15% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240119P00075000 | 2022-05-25 11:00AM EDT | 75.00 | 2.16 | 1.05 | 4.30 | 0.00 | - | 1 | 21 | 51.18% |
| ADI240119P00080000 | 2022-09-30 11:20AM EDT | 80.00 | 3.18 | 1.65 | 4.20 | +3.18 | - | 2 | 2 | 46.60% |
| ADI240119P00085000 | 2022-09-01 2:39PM EDT | 85.00 | 2.40 | 3.50 | 5.00 | 0.00 | - | 4 | 10 | 45.37% |
| ADI240119P00090000 | 2022-09-29 1:12PM EDT | 90.00 | 4.53 | 3.20 | 5.70 | 0.00 | - | 12 | 116 | 43.59% |
| ADI240119P00095000 | 2022-09-27 11:22AM EDT | 95.00 | 5.20 | 4.30 | 6.30 | 0.00 | - | 1 | 8 | 41.41% |
| ADI240119P00100000 | 2022-09-27 10:43AM EDT | 100.00 | 6.20 | 5.40 | 7.40 | 0.00 | - | 1 | 36 | 40.41% |
| ADI240119P00105000 | 2022-09-27 10:43AM EDT | 105.00 | 7.10 | 6.20 | 9.00 | 0.00 | - | 1 | 3 | 40.27% |
| ADI240119P00110000 | 2022-09-27 10:44AM EDT | 110.00 | 8.30 | 7.90 | 10.00 | 0.00 | - | 1 | 7 | 38.51% |
| ADI240119P00115000 | 2022-09-27 10:43AM EDT | 115.00 | 9.60 | 8.50 | 11.30 | 0.00 | - | 1 | 5 | 37.20% |
| ADI240119P00120000 | 2022-09-28 12:03PM EDT | 120.00 | 10.50 | 11.30 | 12.60 | 0.00 | - | 1 | 8 | 35.67% |
| ADI240119P00125000 | 2022-09-19 11:40AM EDT | 125.00 | 11.10 | 12.40 | 14.40 | 0.00 | - | 1 | 38 | 34.83% |
| ADI240119P00130000 | 2022-09-27 10:22AM EDT | 130.00 | 15.10 | 13.90 | 17.20 | 0.00 | - | 1 | 10 | 35.43% |
| ADI240119P00135000 | 2022-09-27 10:21AM EDT | 135.00 | 16.80 | 17.40 | 18.00 | 0.00 | - | 1 | 299 | 32.39% |
| ADI240119P00140000 | 2022-09-29 11:42AM EDT | 140.00 | 19.40 | 19.10 | 20.90 | 0.00 | - | 105 | 110 | 32.56% |
| ADI240119P00145000 | 2022-09-23 10:47AM EDT | 145.00 | 21.05 | 22.20 | 23.80 | 0.00 | - | 71 | 111 | 32.43% |
| ADI240119P00150000 | 2022-09-29 1:12PM EDT | 150.00 | 24.27 | 24.10 | 26.00 | 0.00 | - | 4 | 181 | 30.91% |
| ADI240119P00155000 | 2022-09-12 9:37AM EDT | 155.00 | 20.52 | 27.20 | 29.30 | 0.00 | - | 1 | 214 | 30.86% |
| ADI240119P00160000 | 2022-09-28 11:43AM EDT | 160.00 | 28.70 | 30.70 | 32.30 | 0.00 | - | 5 | 62 | 30.05% |
| ADI240119P00165000 | 2022-09-28 11:44AM EDT | 165.00 | 31.70 | 34.10 | 35.30 | 0.00 | - | 4 | 55 | 28.95% |
| ADI240119P00170000 | 2022-08-08 3:17PM EDT | 170.00 | 21.20 | 30.40 | 31.70 | 0.00 | - | 2 | 23 | 13.38% |
| ADI240119P00175000 | 2022-09-29 12:10PM EDT | 175.00 | 40.90 | 40.70 | 42.10 | 0.00 | - | 10 | 12 | 27.15% |
| ADI240119P00180000 | 2022-09-28 11:44AM EDT | 180.00 | 42.00 | 44.20 | 46.30 | 0.00 | - | 5 | 4 | 27.30% |
| ADI240119P00185000 | 2022-02-03 10:39AM EDT | 185.00 | 40.00 | 42.00 | 45.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADI240119P00200000 | 2022-08-23 2:45PM EDT | 200.00 | 43.30 | 54.50 | 58.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADI240119P00210000 | 2022-06-27 11:28AM EDT | 210.00 | 60.50 | 46.90 | 50.70 | 0.00 | - | - | 3 | 0.00% |
| ADI240119P00230000 | 2022-08-17 12:00PM EDT | 230.00 | 65.46 | 81.30 | 85.40 | 0.00 | - | 70 | 67 | 0.00% |
© 2022 Yahoo. All rights reserved.
