Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,150.30 +6.17 (+0.08%) Bitcoin USD
57,732.90 -3,438.01 (-5.62%) CMC Crypto 200
1,236.82 -102.25 (-7.64%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00095000 | 2024-03-28 1:31PM EDT | 95.00 | 103.10 | 105.40 | 109.00 | 0.00 | - | 2 | 0 | 220.12% |
| ADI240517C00100000 | 2024-03-28 1:31PM EDT | 100.00 | 97.91 | 100.40 | 104.10 | 0.00 | - | 8 | 2 | 208.35% |
| ADI240517C00155000 | 2024-02-21 4:32PM EDT | 155.00 | 39.60 | 38.30 | 42.00 | 0.00 | - | - | 21 | 0.00% |
| ADI240517C00160000 | 2024-02-21 12:09PM EDT | 160.00 | 34.90 | 33.20 | 36.20 | 0.00 | - | - | 2 | 0.00% |
| ADI240517C00165000 | 2024-03-25 3:16PM EDT | 165.00 | 28.22 | 30.60 | 34.10 | 0.00 | - | 1 | 18 | 0.00% |
| ADI240517C00170000 | 2024-04-19 3:25PM EDT | 170.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| ADI240517C00175000 | 2024-04-19 12:14PM EDT | 175.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 12 | 8 | 0.00% |
| ADI240517C00180000 | 2024-04-24 10:18AM EDT | 180.00 | 21.32 | 0.00 | 0.00 | 0.00 | - | 7 | 37 | 0.00% |
| ADI240517C00185000 | 2024-04-29 3:42PM EDT | 185.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 28 | 130 | 0.00% |
| ADI240517C00187500 | 2024-04-29 9:44AM EDT | 187.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| ADI240517C00190000 | 2024-04-29 3:20PM EDT | 190.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 52 | 559 | 0.00% |
| ADI240517C00192500 | 2024-04-26 11:47AM EDT | 192.50 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 0.00% |
| ADI240517C00195000 | 2024-04-29 11:25AM EDT | 195.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 2 | 377 | 0.00% |
| ADI240517C00197500 | 2024-04-30 3:37PM EDT | 197.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| ADI240517C00200000 | 2024-04-30 2:27PM EDT | 200.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 28 | 1,315 | 0.00% |
| ADI240517C00202500 | 2024-04-30 1:44PM EDT | 202.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 55 | 217 | 1.56% |
| ADI240517C00205000 | 2024-04-30 3:59PM EDT | 205.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 50 | 299 | 3.13% |
| ADI240517C00207500 | 2024-04-29 3:04PM EDT | 207.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 3.13% |
| ADI240517C00210000 | 2024-04-30 3:59PM EDT | 210.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 12 | 1,322 | 6.25% |
| ADI240517C00212500 | 2024-04-29 3:55PM EDT | 212.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 13 | 45 | 6.25% |
| ADI240517C00215000 | 2024-04-30 2:45PM EDT | 215.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 6.25% |
| ADI240517C00220000 | 2024-04-30 3:59PM EDT | 220.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 1,324 | 12.50% |
| ADI240517C00230000 | 2024-04-29 1:21PM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 83 | 12.50% |
| ADI240517C00240000 | 2024-04-09 2:24PM EDT | 240.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 12.50% |
| ADI240517C00250000 | 2024-04-18 9:33AM EDT | 250.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 25.00% |
| ADI240517C00260000 | 2024-03-04 1:23PM EDT | 260.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 71.53% |
| ADI240517C00270000 | 2024-02-15 2:27PM EDT | 270.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 79.49% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517P00095000 | 2024-03-27 3:34PM EDT | 95.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 5 | 203.17% |
| ADI240517P00120000 | 2024-04-11 2:28PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 855 | 50.00% |
| ADI240517P00125000 | 2024-02-13 3:25PM EDT | 125.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | - | 10 | 111.43% |
| ADI240517P00130000 | 2024-01-30 10:41AM EDT | 130.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| ADI240517P00135000 | 2024-04-24 10:08AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 96 | 50.00% |
| ADI240517P00140000 | 2024-03-06 11:11AM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| ADI240517P00145000 | 2024-04-26 9:57AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| ADI240517P00150000 | 2024-04-26 11:07AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| ADI240517P00155000 | 2024-04-24 9:30AM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 25.00% |
| ADI240517P00160000 | 2024-04-23 12:04PM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 25.00% |
| ADI240517P00165000 | 2024-04-29 9:30AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 25.00% |
| ADI240517P00167500 | 2024-04-30 11:12AM EDT | 167.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 12.50% |
| ADI240517P00170000 | 2024-04-30 10:46AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 269 | 355 | 12.50% |
| ADI240517P00172500 | 2024-04-30 11:12AM EDT | 172.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 12.50% |
| ADI240517P00175000 | 2024-04-30 10:54AM EDT | 175.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 22 | 470 | 12.50% |
| ADI240517P00177500 | 2024-04-29 1:02PM EDT | 177.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 12.50% |
| ADI240517P00180000 | 2024-04-29 3:47PM EDT | 180.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 238 | 12.50% |
| ADI240517P00182500 | 2024-04-30 1:35PM EDT | 182.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 21 | 37 | 12.50% |
| ADI240517P00185000 | 2024-04-29 3:16PM EDT | 185.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 29 | 434 | 6.25% |
| ADI240517P00187500 | 2024-04-30 1:35PM EDT | 187.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 8 | 75 | 6.25% |
| ADI240517P00190000 | 2024-04-30 12:42PM EDT | 190.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 7 | 637 | 6.25% |
| ADI240517P00192500 | 2024-04-30 11:41AM EDT | 192.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 15 | 62 | 6.25% |
| ADI240517P00195000 | 2024-04-30 9:48AM EDT | 195.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 317 | 3.13% |
| ADI240517P00197500 | 2024-04-30 3:42PM EDT | 197.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 1.56% |
| ADI240517P00200000 | 2024-04-30 3:50PM EDT | 200.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 1,274 | 0.39% |
| ADI240517P00202500 | 2024-04-30 2:49PM EDT | 202.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 31 | 111 | 0.00% |
| ADI240517P00207500 | 2024-04-30 2:17PM EDT | 207.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| ADI240517P00210000 | 2024-04-10 9:55AM EDT | 210.00 | 13.51 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| ADI240517P00220000 | 2024-04-10 9:31AM EDT | 220.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.