Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,023.02 +4.63 (+0.09%) Dow
37,954.56 +51.27 (+0.14%) Nasdaq
15,650.00 +44.52 (+0.29%) Bitcoin USD
58,342.87 +982.16 (+1.71%) CMC Crypto 200
1,263.40 -7.35 (-0.58%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524C00160000 | 2024-04-22 9:55AM EDT | 160.00 | 26.30 | 33.50 | 36.20 | 0.00 | - | - | 1 | 65.19% |
| ADI240524C00170000 | 2024-04-24 12:47PM EDT | 170.00 | 28.19 | 24.10 | 26.10 | 0.00 | - | 6 | 0 | 51.77% |
| ADI240524C00180000 | 2024-04-29 10:10AM EDT | 180.00 | 23.78 | 15.30 | 16.60 | 0.00 | - | 1 | 9 | 45.68% |
| ADI240524C00185000 | 2024-04-19 2:56PM EDT | 185.00 | 7.47 | 10.90 | 12.20 | 0.00 | - | 17 | 18 | 39.59% |
| ADI240524C00190000 | 2024-05-01 1:57PM EDT | 190.00 | 9.70 | 8.30 | 8.60 | 0.00 | - | 2 | 10 | 36.32% |
| ADI240524C00195000 | 2024-05-01 3:11PM EDT | 195.00 | 8.30 | 5.50 | 5.80 | 0.00 | - | 40 | 159 | 34.62% |
| ADI240524C00200000 | 2024-05-02 9:30AM EDT | 200.00 | 4.27 | 3.50 | 3.70 | +0.56 | +15.09% | 15 | 54 | 33.53% |
| ADI240524C00205000 | 2024-05-01 3:11PM EDT | 205.00 | 3.50 | 2.00 | 2.35 | 0.00 | - | 21 | 161 | 33.59% |
| ADI240524C00210000 | 2024-05-01 3:11PM EDT | 210.00 | 2.05 | 1.10 | 1.45 | 0.00 | - | 37 | 46 | 33.83% |
| ADI240524C00215000 | 2024-04-29 10:25AM EDT | 215.00 | 2.05 | 0.55 | 0.70 | 0.00 | - | 3 | 10 | 32.20% |
| ADI240524C00220000 | 2024-05-01 1:43PM EDT | 220.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | 2 | 432 | 32.67% |
| ADI240524C00225000 | 2024-04-10 2:10PM EDT | 225.00 | 1.00 | 0.10 | 0.25 | 0.00 | - | - | 7 | 33.79% |
| ADI240524C00230000 | 2024-04-29 3:47PM EDT | 230.00 | 0.43 | 0.05 | 0.15 | 0.00 | - | 2 | 10 | 34.67% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524P00160000 | 2024-04-29 11:16AM EDT | 160.00 | 0.09 | 0.05 | 0.20 | 0.00 | - | 1 | 5 | 39.65% |
| ADI240524P00165000 | 2024-04-25 12:40PM EDT | 165.00 | 0.23 | 0.15 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ADI240524P00170000 | 2024-04-26 12:59PM EDT | 170.00 | 0.25 | 0.30 | 0.45 | 0.00 | - | 1 | 1 | 33.79% |
| ADI240524P00175000 | 2024-04-29 3:47PM EDT | 175.00 | 0.33 | 0.65 | 0.80 | 0.00 | - | 2 | 4 | 32.11% |
| ADI240524P00180000 | 2024-05-01 3:55PM EDT | 180.00 | 1.35 | 1.25 | 1.45 | 0.00 | - | 177 | 235 | 30.96% |
| ADI240524P00185000 | 2024-05-01 3:55PM EDT | 185.00 | 2.35 | 2.20 | 2.35 | 0.00 | - | 34 | 149 | 28.86% |
| ADI240524P00190000 | 2024-05-01 3:01PM EDT | 190.00 | 2.31 | 3.60 | 3.90 | 0.00 | - | 3 | 21 | 27.59% |
| ADI240524P00195000 | 2024-05-01 3:01PM EDT | 195.00 | 3.88 | 5.90 | 6.20 | 0.00 | - | 58 | 133 | 26.62% |
| ADI240524P00200000 | 2024-05-01 3:19PM EDT | 200.00 | 6.32 | 8.70 | 9.00 | 0.00 | - | 13 | 35 | 24.12% |
| ADI240524P00205000 | 2024-05-01 3:05PM EDT | 205.00 | 9.20 | 12.30 | 12.90 | 0.00 | - | 4 | 44 | 23.63% |
| ADI240524P00220000 | 2024-04-24 1:02PM EDT | 220.00 | 23.63 | 24.00 | 28.20 | 0.00 | - | - | 0 | 43.41% |
© 2024 Yahoo. All rights reserved.