Singapore markets close in 7 hours 12 minutes
Straits Times Index
3,304.91 +8.02 (+0.24%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,559.88 +352.75 (+1.94%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,412.36 +2,265.38 (+3.96%) CMC Crypto 200
1,281.37 +10.63 (+0.84%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503C00172500 | 2024-04-19 3:25PM EDT | 172.50 | 12.20 | 21.80 | 25.20 | 0.00 | - | 1 | 1 | 212.11% |
| ADI240503C00180000 | 2024-04-18 12:36PM EDT | 180.00 | 11.40 | 14.20 | 17.60 | 0.00 | - | 5 | 6 | 156.05% |
| ADI240503C00182500 | 2024-04-26 9:56AM EDT | 182.50 | 17.82 | 12.40 | 15.20 | 0.00 | - | 1 | 1 | 142.97% |
| ADI240503C00185000 | 2024-04-24 9:44AM EDT | 185.00 | 14.20 | 9.60 | 12.50 | 0.00 | - | 1 | 4 | 117.29% |
| ADI240503C00187500 | 2024-04-29 9:44AM EDT | 187.50 | 15.30 | 7.90 | 10.40 | 0.00 | - | 2 | 18 | 58.40% |
| ADI240503C00190000 | 2024-05-01 2:35PM EDT | 190.00 | 5.88 | 6.10 | 7.50 | +0.01 | +0.17% | 3 | 106 | 53.81% |
| ADI240503C00192500 | 2024-05-02 1:52PM EDT | 192.50 | 4.22 | 4.10 | 5.20 | +0.87 | +25.97% | 30 | 85 | 51.03% |
| ADI240503C00195000 | 2024-05-02 3:43PM EDT | 195.00 | 2.35 | 2.25 | 2.50 | +0.55 | +30.56% | 28 | 438 | 40.33% |
| ADI240503C00197500 | 2024-05-02 1:45PM EDT | 197.50 | 0.65 | 0.90 | 1.10 | -0.40 | -38.10% | 4 | 124 | 37.74% |
| ADI240503C00200000 | 2024-05-02 3:37PM EDT | 200.00 | 0.40 | 0.30 | 0.40 | +0.14 | +53.85% | 23 | 314 | 37.89% |
| ADI240503C00202500 | 2024-05-01 3:57PM EDT | 202.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 64 | 183 | 40.63% |
| ADI240503C00205000 | 2024-05-02 3:05PM EDT | 205.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 4 | 252 | 48.44% |
| ADI240503C00207500 | 2024-05-02 2:22PM EDT | 207.50 | 0.01 | 0.00 | 0.05 | -0.14 | -93.33% | 2 | 66 | 52.73% |
| ADI240503C00210000 | 2024-05-01 3:36PM EDT | 210.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 675 | 83.69% |
| ADI240503C00212500 | 2024-04-29 10:08AM EDT | 212.50 | 0.26 | 0.00 | 1.35 | 0.00 | - | 1 | 12 | 121.09% |
| ADI240503C00215000 | 2024-05-01 3:35PM EDT | 215.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 1 | 206 | 105.86% |
| ADI240503C00217500 | 2024-04-15 11:19AM EDT | 217.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 38 | 116.41% |
| ADI240503C00220000 | 2024-04-30 9:40AM EDT | 220.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 28 | 11 | 157.81% |
| ADI240503C00225000 | 2024-05-01 3:35PM EDT | 225.00 | 0.65 | 0.00 | 1.30 | 0.00 | - | 1 | 12 | 178.91% |
| ADI240503C00230000 | 2024-04-30 9:40AM EDT | 230.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 28 | 10 | 202.05% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503P00150000 | 2024-04-08 2:53PM EDT | 150.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | - | 1 | 358.01% |
| ADI240503P00160000 | 2024-04-01 3:16PM EDT | 160.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 2 | 1 | 258.59% |
| ADI240503P00165000 | 2024-04-24 12:57PM EDT | 165.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 30 | 227.34% |
| ADI240503P00170000 | 2024-05-02 2:21PM EDT | 170.00 | 0.04 | 0.00 | 0.45 | -0.21 | -84.00% | 2 | 13 | 155.66% |
| ADI240503P00172500 | 2024-04-19 3:26PM EDT | 172.50 | 1.25 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 180.96% |
| ADI240503P00175000 | 2024-04-29 3:43PM EDT | 175.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 1 | 23 | 165.43% |
| ADI240503P00177500 | 2024-04-25 10:51AM EDT | 177.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 28 | 150.00% |
| ADI240503P00180000 | 2024-05-01 3:36PM EDT | 180.00 | 0.03 | 0.00 | 1.30 | 0.00 | - | 1 | 113 | 133.01% |
| ADI240503P00182500 | 2024-05-01 12:34PM EDT | 182.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 149 | 118.65% |
| ADI240503P00185000 | 2024-05-02 12:57PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 15 | 601 | 52.34% |
| ADI240503P00187500 | 2024-05-02 12:29PM EDT | 187.50 | 0.10 | 0.00 | 0.10 | -0.07 | -41.18% | 7 | 64 | 52.93% |
| ADI240503P00190000 | 2024-05-02 3:22PM EDT | 190.00 | 0.10 | 0.05 | 0.15 | -0.50 | -83.33% | 32 | 214 | 44.53% |
| ADI240503P00192500 | 2024-05-02 1:00PM EDT | 192.50 | 0.27 | 0.25 | 0.35 | -0.89 | -76.72% | 34 | 38 | 39.94% |
| ADI240503P00195000 | 2024-05-02 3:00PM EDT | 195.00 | 0.82 | 0.70 | 0.90 | -1.49 | -64.50% | 32 | 176 | 37.45% |
| ADI240503P00197500 | 2024-05-02 11:52AM EDT | 197.50 | 2.45 | 1.75 | 2.05 | -1.15 | -31.94% | 19 | 155 | 36.23% |
| ADI240503P00200000 | 2024-05-01 3:00PM EDT | 200.00 | 6.00 | 3.10 | 4.10 | +3.88 | +183.02% | 1 | 164 | 44.34% |
| ADI240503P00202500 | 2024-05-01 3:33PM EDT | 202.50 | 5.60 | 4.30 | 6.80 | 0.00 | - | 13 | 82 | 68.16% |
| ADI240503P00205000 | 2024-05-01 3:59PM EDT | 205.00 | 10.85 | 7.70 | 10.50 | 0.00 | - | 4 | 2 | 76.17% |
| ADI240503P00207500 | 2024-05-01 3:33PM EDT | 207.50 | 10.30 | 9.90 | 13.10 | 0.00 | - | 1 | 0 | 85.55% |
| ADI240503P00210000 | 2024-05-01 3:42PM EDT | 210.00 | 13.10 | 12.40 | 15.80 | 0.00 | - | 16 | 0 | 103.81% |
© 2024 Yahoo. All rights reserved.