Singapore markets close in 48 minutes
Straits Times Index
3,289.47 -3.22 (-0.10%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,196.49 +433.46 (+2.44%) FTSE 100
8,158.47 +37.23 (+0.46%) Bitcoin USD
57,756.65 +587.52 (+1.03%) CMC Crypto 200
1,263.30 -7.44 (-0.59%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510C00170000 | 2024-04-19 3:25PM EDT | 170.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240510C00180000 | 2024-04-29 10:10AM EDT | 180.00 | 22.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240510C00182500 | 2024-04-23 9:45AM EDT | 182.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI240510C00185000 | 2024-04-24 10:23AM EDT | 185.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240510C00187500 | 2024-04-22 3:39PM EDT | 187.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI240510C00190000 | 2024-04-24 10:24AM EDT | 190.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADI240510C00192500 | 2024-05-01 2:20PM EDT | 192.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ADI240510C00195000 | 2024-05-01 3:58PM EDT | 195.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.78% |
| ADI240510C00197500 | 2024-05-01 3:58PM EDT | 197.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 3.13% |
| ADI240510C00200000 | 2024-05-01 3:55PM EDT | 200.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| ADI240510C00202500 | 2024-05-01 3:02PM EDT | 202.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| ADI240510C00205000 | 2024-05-01 3:21PM EDT | 205.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| ADI240510C00207500 | 2024-05-01 3:57PM EDT | 207.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| ADI240510C00210000 | 2024-05-01 3:21PM EDT | 210.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| ADI240510C00212500 | 2024-04-30 12:48PM EDT | 212.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI240510C00215000 | 2024-04-30 11:27AM EDT | 215.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| ADI240510C00220000 | 2024-04-25 10:30AM EDT | 220.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADI240510C00225000 | 2024-04-05 3:57PM EDT | 225.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| ADI240510C00230000 | 2024-04-25 11:18AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADI240510C00235000 | 2024-04-09 3:26PM EDT | 235.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510P00165000 | 2024-04-24 9:32AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADI240510P00170000 | 2024-04-29 2:48PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ADI240510P00175000 | 2024-05-01 2:55PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI240510P00180000 | 2024-05-01 11:15AM EDT | 180.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI240510P00182500 | 2024-04-29 9:52AM EDT | 182.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADI240510P00185000 | 2024-05-01 3:58PM EDT | 185.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| ADI240510P00190000 | 2024-05-01 3:56PM EDT | 190.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| ADI240510P00192500 | 2024-05-01 2:44PM EDT | 192.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| ADI240510P00195000 | 2024-05-01 3:54PM EDT | 195.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| ADI240510P00197500 | 2024-05-01 3:22PM EDT | 197.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ADI240510P00200000 | 2024-05-01 2:50PM EDT | 200.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ADI240510P00202500 | 2024-04-30 12:03PM EDT | 202.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.