Singapore markets open in 4 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,547.26 -2,155.98 (-3.23%) CMC Crypto 200
1,394.34 -29.76 (-2.09%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621C00095000 | 2023-11-02 12:06PM EDT | 95.00 | 69.90 | 89.00 | 90.40 | 0.00 | - | - | 1 | 0.00% |
| ADI240621C00100000 | 2023-02-22 10:30AM EDT | 100.00 | 90.32 | 90.40 | 92.30 | 0.00 | - | - | 2 | 0.00% |
| ADI240621C00110000 | 2023-11-02 12:31PM EDT | 110.00 | 56.40 | 74.70 | 77.10 | 0.00 | - | - | 4 | 0.00% |
| ADI240621C00115000 | 2023-11-03 12:10PM EDT | 115.00 | 55.60 | 69.30 | 71.20 | 0.00 | - | 1 | 11 | 0.00% |
| ADI240621C00120000 | 2023-11-03 12:41PM EDT | 120.00 | 51.40 | 65.40 | 66.60 | 0.00 | - | 5 | 13 | 0.00% |
| ADI240621C00125000 | 2023-11-03 12:10PM EDT | 125.00 | 46.80 | 60.50 | 62.20 | 0.00 | - | 3 | 4 | 0.00% |
| ADI240621C00130000 | 2023-12-22 1:28PM EDT | 130.00 | 69.81 | 68.00 | 72.10 | 0.00 | - | 50 | 61 | 90.28% |
| ADI240621C00135000 | 2023-11-02 1:04PM EDT | 135.00 | 35.60 | 51.50 | 52.50 | 0.00 | - | 1 | 14 | 0.00% |
| ADI240621C00140000 | 2024-03-19 12:43PM EDT | 140.00 | 52.37 | 46.60 | 49.60 | 0.00 | - | 20 | 40 | 0.00% |
| ADI240621C00145000 | 2023-11-27 11:23AM EDT | 145.00 | 42.10 | 57.10 | 58.90 | 0.00 | - | 1 | 109 | 89.28% |
| ADI240621C00150000 | 2024-02-21 1:59PM EDT | 150.00 | 46.00 | 43.50 | 47.30 | 0.00 | - | 3 | 46 | 43.92% |
| ADI240621C00155000 | 2024-02-20 4:12PM EDT | 155.00 | 37.60 | 40.50 | 43.90 | 0.00 | - | 12 | 96 | 52.93% |
| ADI240621C00160000 | 2024-04-18 3:04PM EDT | 160.00 | 30.38 | 37.00 | 39.70 | 0.00 | - | 1 | 168 | 52.55% |
| ADI240621C00165000 | 2024-04-18 3:04PM EDT | 165.00 | 25.75 | 31.10 | 33.80 | 0.00 | - | 1 | 201 | 41.96% |
| ADI240621C00170000 | 2024-04-24 11:42AM EDT | 170.00 | 30.20 | 26.90 | 29.20 | +0.30 | +1.00% | 2 | 351 | 39.06% |
| ADI240621C00175000 | 2024-04-16 3:30PM EDT | 175.00 | 21.50 | 23.00 | 25.10 | 0.00 | - | 25 | 182 | 38.06% |
| ADI240621C00180000 | 2024-04-24 2:55PM EDT | 180.00 | 19.00 | 19.70 | 21.80 | +5.50 | +40.74% | 1 | 442 | 39.32% |
| ADI240621C00185000 | 2024-04-24 9:47AM EDT | 185.00 | 19.80 | 15.90 | 18.10 | +8.70 | +78.38% | 1 | 198 | 37.76% |
| ADI240621C00190000 | 2024-04-24 11:23AM EDT | 190.00 | 13.50 | 12.60 | 12.90 | +4.80 | +55.17% | 52 | 1,272 | 30.24% |
| ADI240621C00195000 | 2024-04-24 3:10PM EDT | 195.00 | 9.20 | 9.60 | 9.90 | +2.79 | +43.53% | 23 | 1,554 | 29.34% |
| ADI240621C00200000 | 2024-04-24 3:03PM EDT | 200.00 | 6.70 | 7.10 | 7.40 | +2.20 | +48.89% | 105 | 4,941 | 28.69% |
| ADI240621C00210000 | 2024-04-24 10:16AM EDT | 210.00 | 4.68 | 3.50 | 3.90 | +2.73 | +140.00% | 210 | 6,467 | 28.18% |
| ADI240621C00220000 | 2024-04-24 3:43PM EDT | 220.00 | 1.57 | 1.55 | 1.80 | +0.69 | +78.41% | 489 | 5,733 | 27.55% |
| ADI240621C00230000 | 2024-04-23 11:11AM EDT | 230.00 | 1.01 | 0.60 | 0.75 | +0.69 | +215.62% | 1 | 1,802 | 27.17% |
| ADI240621C00240000 | 2024-04-11 3:49PM EDT | 240.00 | 0.45 | 0.20 | 0.35 | -0.20 | -30.77% | 1 | 1,226 | 27.95% |
| ADI240621C00250000 | 2024-04-09 2:39PM EDT | 250.00 | 0.52 | 0.00 | 0.20 | 0.00 | - | 15 | 178 | 29.64% |
| ADI240621C00260000 | 2024-03-18 10:37AM EDT | 260.00 | 0.21 | 0.05 | 0.20 | 0.00 | - | 1 | 131 | 33.59% |
| ADI240621C00270000 | 2023-08-07 11:39AM EDT | 270.00 | 2.14 | 0.70 | 0.95 | 0.00 | - | 1 | 13 | 48.71% |
| ADI240621C00280000 | 2023-09-12 3:42PM EDT | 280.00 | 0.40 | 0.20 | 0.40 | 0.00 | - | 9 | 68 | 45.34% |
| ADI240621C00290000 | 2023-08-21 3:25PM EDT | 290.00 | 0.55 | 0.05 | 0.50 | 0.00 | - | 3 | 40 | 50.76% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621P00080000 | 2024-04-09 3:31PM EDT | 80.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | - | 1 | 101.17% |
| ADI240621P00085000 | 2023-10-30 3:58PM EDT | 85.00 | 0.55 | 0.00 | 0.30 | 0.00 | - | 2 | 7 | 89.94% |
| ADI240621P00090000 | 2023-11-13 2:34PM EDT | 90.00 | 0.39 | 0.00 | 2.25 | 0.00 | - | 10 | 145 | 115.82% |
| ADI240621P00095000 | 2023-11-14 12:55PM EDT | 95.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 89.70% |
| ADI240621P00100000 | 2024-04-22 3:08PM EDT | 100.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 127 | 91.31% |
| ADI240621P00105000 | 2024-02-22 11:55AM EDT | 105.00 | 0.21 | 0.00 | 1.35 | 0.00 | - | 2 | 20 | 86.62% |
| ADI240621P00110000 | 2024-02-21 10:32AM EDT | 110.00 | 0.10 | 0.05 | 2.25 | 0.00 | - | 1 | 18 | 89.80% |
| ADI240621P00115000 | 2024-01-23 11:14AM EDT | 115.00 | 0.24 | 0.00 | 0.20 | 0.00 | - | 2 | 63 | 56.64% |
| ADI240621P00120000 | 2024-02-21 10:32AM EDT | 120.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 1 | 35 | 70.80% |
| ADI240621P00125000 | 2024-03-28 11:24AM EDT | 125.00 | 0.08 | 0.00 | 1.20 | 0.00 | - | 6 | 181 | 63.87% |
| ADI240621P00130000 | 2024-02-02 12:04PM EDT | 130.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | 2 | 109 | 50.10% |
| ADI240621P00135000 | 2024-03-28 2:32PM EDT | 135.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 1 | 473 | 54.88% |
| ADI240621P00140000 | 2024-02-01 11:39AM EDT | 140.00 | 0.92 | 0.30 | 0.45 | 0.00 | - | 2 | 49 | 47.36% |
| ADI240621P00145000 | 2024-04-22 2:28PM EDT | 145.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 21 | 647 | 37.65% |
| ADI240621P00150000 | 2024-04-22 2:28PM EDT | 150.00 | 0.45 | 0.10 | 0.25 | 0.00 | - | 22 | 691 | 35.21% |
| ADI240621P00155000 | 2024-04-19 3:57PM EDT | 155.00 | 1.10 | 0.25 | 0.35 | 0.00 | - | 25 | 1,026 | 33.45% |
| ADI240621P00160000 | 2024-04-22 1:12PM EDT | 160.00 | 1.15 | 0.35 | 0.50 | 0.00 | - | 8 | 725 | 31.86% |
| ADI240621P00165000 | 2024-04-23 3:49PM EDT | 165.00 | 1.10 | 0.65 | 0.80 | 0.00 | - | 20 | 1,044 | 31.09% |
| ADI240621P00170000 | 2024-04-23 3:50PM EDT | 170.00 | 1.75 | 1.05 | 1.20 | 0.00 | - | 356 | 10,225 | 30.03% |
| ADI240621P00175000 | 2024-04-23 10:38AM EDT | 175.00 | 2.95 | 1.65 | 1.85 | 0.00 | - | 16 | 939 | 29.42% |
| ADI240621P00180000 | 2024-04-24 2:44PM EDT | 180.00 | 2.90 | 2.55 | 2.80 | -1.30 | -30.95% | 197 | 535 | 28.97% |
| ADI240621P00185000 | 2024-04-24 9:50AM EDT | 185.00 | 3.00 | 3.70 | 4.00 | -2.80 | -48.28% | 30 | 853 | 28.21% |
| ADI240621P00190000 | 2024-04-24 9:54AM EDT | 190.00 | 4.30 | 5.30 | 5.60 | -3.60 | -45.57% | 11 | 1,971 | 27.53% |
| ADI240621P00195000 | 2024-04-24 3:09PM EDT | 195.00 | 8.10 | 7.40 | 7.60 | -2.60 | -24.30% | 56 | 1,385 | 26.77% |
| ADI240621P00200000 | 2024-04-24 3:55PM EDT | 200.00 | 9.91 | 9.90 | 10.20 | -5.09 | -33.93% | 116 | 325 | 26.45% |
| ADI240621P00210000 | 2024-04-10 1:58PM EDT | 210.00 | 17.42 | 16.20 | 17.60 | 0.00 | - | 26 | 1,682 | 28.93% |
| ADI240621P00220000 | 2024-04-10 9:57AM EDT | 220.00 | 22.81 | 23.20 | 26.10 | 0.00 | - | 1 | 243 | 31.42% |
| ADI240621P00230000 | 2023-06-26 11:30AM EDT | 230.00 | 42.07 | 40.00 | 41.70 | 0.00 | - | - | 1 | 58.47% |
| ADI240621P00240000 | 2023-12-22 2:02PM EDT | 240.00 | 42.48 | 41.50 | 44.00 | 0.00 | - | 2 | 0 | 29.96% |
| ADI240621P00260000 | 2023-11-20 3:35PM EDT | 260.00 | 76.50 | 66.40 | 68.00 | 0.00 | - | 1 | 0 | 62.70% |
| ADI240621P00280000 | 2023-11-16 2:25PM EDT | 280.00 | 100.50 | 78.10 | 80.90 | 0.00 | - | - | 0 | 0.00% |
| ADI240621P00300000 | 2024-04-10 3:35PM EDT | 300.00 | 103.75 | 101.50 | 105.20 | 0.00 | - | - | 0 | 68.35% |
© 2024 Yahoo. All rights reserved.