Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,290.57 -48.50 (-3.62%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:56PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240719C00120000 | 2024-04-26 1:19PM EDT | 120.00 | 82.18 | 81.70 | 84.10 | 0.00 | - | 1 | 1 | 75.71% |
| ADI240719C00150000 | 2024-02-20 1:05PM EDT | 150.00 | 41.10 | 45.60 | 49.00 | 0.00 | - | - | 1 | 0.00% |
| ADI240719C00155000 | 2024-04-18 3:04PM EDT | 155.00 | 35.61 | 47.50 | 49.40 | 0.00 | - | 1 | 13 | 52.69% |
| ADI240719C00160000 | 2024-04-02 11:18AM EDT | 160.00 | 36.80 | 42.50 | 45.00 | 0.00 | - | 5 | 8 | 50.95% |
| ADI240719C00165000 | 2024-04-18 3:04PM EDT | 165.00 | 27.33 | 37.90 | 39.00 | 0.00 | - | 1 | 10 | 41.58% |
| ADI240719C00170000 | 2024-04-25 10:42AM EDT | 170.00 | 30.20 | 32.00 | 34.60 | 0.00 | - | 2 | 3 | 39.83% |
| ADI240719C00175000 | 2024-04-29 3:00PM EDT | 175.00 | 31.50 | 28.90 | 29.60 | 0.00 | - | 5 | 129 | 35.28% |
| ADI240719C00180000 | 2024-04-29 3:00PM EDT | 180.00 | 27.20 | 25.00 | 25.40 | 0.00 | - | 5 | 77 | 33.64% |
| ADI240719C00185000 | 2024-04-24 9:33AM EDT | 185.00 | 19.00 | 20.70 | 21.60 | 0.00 | - | 1 | 84 | 32.73% |
| ADI240719C00190000 | 2024-04-29 2:00PM EDT | 190.00 | 19.20 | 17.10 | 17.80 | 0.00 | - | 1 | 91 | 31.07% |
| ADI240719C00195000 | 2024-04-26 1:44PM EDT | 195.00 | 15.00 | 14.20 | 14.60 | 0.00 | - | 3 | 264 | 30.37% |
| ADI240719C00200000 | 2024-04-29 3:55PM EDT | 200.00 | 12.80 | 11.30 | 11.60 | 0.00 | - | 10 | 358 | 29.33% |
| ADI240719C00210000 | 2024-04-30 12:15PM EDT | 210.00 | 7.30 | 6.80 | 7.00 | -0.21 | -2.80% | 8 | 895 | 28.19% |
| ADI240719C00220000 | 2024-04-30 12:08PM EDT | 220.00 | 4.00 | 3.60 | 3.90 | -0.22 | -5.21% | 6 | 415 | 27.40% |
| ADI240719C00230000 | 2024-04-30 9:40AM EDT | 230.00 | 2.28 | 1.85 | 2.05 | -0.06 | -2.56% | 30 | 431 | 27.03% |
| ADI240719C00240000 | 2024-04-30 9:40AM EDT | 240.00 | 1.12 | 0.85 | 1.00 | +0.12 | +12.00% | 30 | 1,376 | 26.71% |
| ADI240719C00250000 | 2024-04-15 2:42PM EDT | 250.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 14 | 118 | 26.93% |
| ADI240719C00260000 | 2024-04-15 9:30AM EDT | 260.00 | 0.24 | 0.20 | 0.30 | 0.00 | - | 1 | 282 | 28.10% |
| ADI240719C00270000 | 2024-04-24 3:37PM EDT | 270.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | - | 1 | 29.54% |
| ADI240719C00280000 | 2024-04-08 1:08PM EDT | 280.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 192 | 31.30% |
| ADI240719C00290000 | 2024-03-11 11:01AM EDT | 290.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 35.45% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240719P00130000 | 2024-02-22 4:40PM EDT | 130.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | - | 1 | 47.51% |
| ADI240719P00135000 | 2024-03-25 11:37AM EDT | 135.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 2 | 3 | 40.23% |
| ADI240719P00140000 | 2024-02-01 1:48PM EDT | 140.00 | 1.15 | 0.40 | 0.65 | 0.00 | - | - | 1 | 45.22% |
| ADI240719P00150000 | 2024-03-28 2:46PM EDT | 150.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 1 | 273 | 33.72% |
| ADI240719P00155000 | 2024-04-10 2:19PM EDT | 155.00 | 0.90 | 0.30 | 0.40 | 0.00 | - | 4 | 8 | 31.25% |
| ADI240719P00160000 | 2024-04-29 10:17AM EDT | 160.00 | 0.58 | 0.50 | 0.60 | 0.00 | - | 10 | 83 | 30.40% |
| ADI240719P00165000 | 2024-04-24 9:31AM EDT | 165.00 | 1.05 | 0.75 | 0.90 | 0.00 | - | 1 | 190 | 29.66% |
| ADI240719P00170000 | 2024-04-25 11:00AM EDT | 170.00 | 1.95 | 1.15 | 1.30 | 0.00 | - | 5 | 84 | 28.81% |
| ADI240719P00175000 | 2024-04-26 2:03PM EDT | 175.00 | 1.88 | 1.75 | 1.85 | 0.00 | - | 1 | 92 | 27.97% |
| ADI240719P00180000 | 2024-04-25 2:21PM EDT | 180.00 | 3.30 | 2.45 | 2.60 | 0.00 | - | 5 | 256 | 27.17% |
| ADI240719P00185000 | 2024-04-30 11:14AM EDT | 185.00 | 3.50 | 3.50 | 3.70 | +0.34 | +10.76% | 4 | 277 | 26.76% |
| ADI240719P00190000 | 2024-04-30 12:02PM EDT | 190.00 | 4.80 | 4.80 | 5.10 | +0.50 | +11.63% | 3 | 426 | 26.28% |
| ADI240719P00195000 | 2024-04-30 12:27PM EDT | 195.00 | 6.40 | 6.50 | 6.80 | -0.10 | -1.54% | 3 | 229 | 25.65% |
| ADI240719P00200000 | 2024-04-30 12:41PM EDT | 200.00 | 8.80 | 8.60 | 8.90 | +0.70 | +9.21% | 34 | 368 | 25.06% |
| ADI240719P00210000 | 2024-04-30 9:40AM EDT | 210.00 | 13.00 | 14.10 | 14.40 | -0.30 | -2.26% | 30 | 95 | 24.03% |
| ADI240719P00230000 | 2024-02-06 4:23PM EDT | 230.00 | 40.50 | 32.80 | 34.80 | 0.00 | - | - | 1 | 40.78% |
© 2024 Yahoo. All rights reserved.