Singapore markets close in 10 minutes
Straits Times Index
3,291.16 +9.11 (+0.28%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,171.61 +24.58 (+0.30%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,305.97 -33.09 (-2.47%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240920C00140000 | 2024-02-21 4:29PM EDT | 140.00 | 56.20 | 54.70 | 58.60 | 0.00 | - | - | 15 | 0.00% |
| ADI240920C00145000 | 2024-02-21 3:53PM EDT | 145.00 | 50.80 | 50.40 | 53.30 | 0.00 | - | - | 2 | 0.00% |
| ADI240920C00155000 | 2024-02-21 11:11AM EDT | 155.00 | 43.50 | 42.00 | 45.20 | 0.00 | - | - | 1 | 0.00% |
| ADI240920C00160000 | 2024-02-21 11:13AM EDT | 160.00 | 40.00 | 38.60 | 39.80 | 0.00 | - | - | 2 | 0.00% |
| ADI240920C00165000 | 2024-04-29 2:49PM EDT | 165.00 | 42.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240920C00170000 | 2024-03-18 3:50PM EDT | 170.00 | 30.30 | 25.80 | 28.00 | 0.00 | - | 2 | 27 | 0.00% |
| ADI240920C00175000 | 2024-04-29 3:00PM EDT | 175.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADI240920C00180000 | 2024-04-19 11:15AM EDT | 180.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240920C00185000 | 2024-04-15 1:52PM EDT | 185.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI240920C00190000 | 2024-04-26 1:45PM EDT | 190.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADI240920C00195000 | 2024-04-29 3:44PM EDT | 195.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240920C00200000 | 2024-04-29 11:41AM EDT | 200.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI240920C00210000 | 2024-04-29 3:07PM EDT | 210.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 1.56% |
| ADI240920C00220000 | 2024-04-29 3:32PM EDT | 220.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| ADI240920C00230000 | 2024-04-25 10:39AM EDT | 230.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ADI240920C00240000 | 2024-04-12 11:27AM EDT | 240.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ADI240920C00250000 | 2024-04-24 9:48AM EDT | 250.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADI240920C00260000 | 2024-04-12 10:05AM EDT | 260.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| ADI240920C00270000 | 2024-04-29 12:13PM EDT | 270.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI240920C00280000 | 2024-03-14 11:41AM EDT | 280.00 | 0.58 | 0.25 | 0.45 | 0.00 | - | 1 | 0 | 26.69% |
| ADI240920C00290000 | 2024-02-12 12:01PM EDT | 290.00 | 0.40 | 0.35 | 0.65 | 0.00 | - | - | 4 | 30.93% |
| ADI240920C00300000 | 2024-02-09 1:49PM EDT | 300.00 | 0.35 | 0.00 | 0.80 | 0.00 | - | - | 7 | 34.52% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240920P00110000 | 2024-03-15 9:30AM EDT | 110.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | - | 1 | 47.22% |
| ADI240920P00115000 | 2024-04-17 9:30AM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADI240920P00120000 | 2024-04-12 12:33PM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADI240920P00125000 | 2024-04-24 10:15AM EDT | 125.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADI240920P00130000 | 2024-02-27 3:12PM EDT | 130.00 | 0.95 | 0.25 | 0.50 | 0.00 | - | 96 | 96 | 38.79% |
| ADI240920P00135000 | 2024-02-22 10:30AM EDT | 135.00 | 1.00 | 0.55 | 0.80 | 0.00 | - | 2 | 8 | 39.31% |
| ADI240920P00140000 | 2024-04-23 2:30PM EDT | 140.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| ADI240920P00145000 | 2024-04-23 2:30PM EDT | 145.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| ADI240920P00150000 | 2024-04-17 1:06PM EDT | 150.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADI240920P00155000 | 2024-04-24 9:58AM EDT | 155.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADI240920P00160000 | 2024-04-16 11:56AM EDT | 160.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADI240920P00165000 | 2024-04-23 10:50AM EDT | 165.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ADI240920P00170000 | 2024-04-23 10:43AM EDT | 170.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ADI240920P00175000 | 2024-04-29 3:04PM EDT | 175.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADI240920P00180000 | 2024-04-29 10:21AM EDT | 180.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADI240920P00185000 | 2024-04-29 12:33PM EDT | 185.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| ADI240920P00190000 | 2024-04-29 1:30PM EDT | 190.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| ADI240920P00195000 | 2024-04-29 1:07PM EDT | 195.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ADI240920P00200000 | 2024-04-29 3:51PM EDT | 200.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| ADI240920P00210000 | 2024-04-29 3:07PM EDT | 210.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADI240920P00220000 | 2024-04-15 12:59PM EDT | 220.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI240920P00230000 | 2023-12-28 1:17PM EDT | 230.00 | 32.64 | 37.10 | 38.40 | 0.00 | - | - | 1 | 42.57% |
| ADI240920P00270000 | 2024-02-13 11:07AM EDT | 270.00 | 84.19 | 73.70 | 77.70 | 0.00 | - | 1 | 0 | 55.40% |
© 2024 Yahoo. All rights reserved.