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
1,291.84 -47.22 (-3.53%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:25PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI241220C00135000 | 2024-03-11 11:11AM EDT | 135.00 | 67.70 | 65.30 | 68.70 | 0.00 | - | 3 | 3 | 37.24% |
| ADI241220C00145000 | 2024-04-24 12:55PM EDT | 145.00 | 56.00 | 59.50 | 61.40 | 0.00 | - | - | 18 | 41.33% |
| ADI241220C00155000 | 2024-04-10 1:04PM EDT | 155.00 | 48.20 | 51.90 | 52.90 | 0.00 | - | 1 | 12 | 39.24% |
| ADI241220C00160000 | 2024-04-02 10:00AM EDT | 160.00 | 41.90 | 47.60 | 48.30 | 0.00 | - | - | 1 | 37.07% |
| ADI241220C00165000 | 2024-03-22 3:12PM EDT | 165.00 | 37.73 | 29.30 | 30.40 | 0.00 | - | 30 | 30 | 0.00% |
| ADI241220C00175000 | 2024-04-22 10:02AM EDT | 175.00 | 24.70 | 36.10 | 36.70 | 0.00 | - | 1 | 5 | 34.48% |
| ADI241220C00180000 | 2024-04-29 1:29PM EDT | 180.00 | 34.80 | 32.60 | 33.20 | 0.00 | - | 1 | 115 | 33.82% |
| ADI241220C00185000 | 2024-04-19 10:24AM EDT | 185.00 | 20.40 | 29.10 | 29.70 | 0.00 | - | 25 | 26 | 32.89% |
| ADI241220C00190000 | 2024-04-23 3:54PM EDT | 190.00 | 19.00 | 25.90 | 26.60 | 0.00 | - | 2 | 13 | 32.37% |
| ADI241220C00195000 | 2024-04-29 10:47AM EDT | 195.00 | 24.30 | 23.00 | 23.70 | 0.00 | - | 1 | 56 | 31.89% |
| ADI241220C00200000 | 2024-04-26 12:58PM EDT | 200.00 | 20.89 | 20.40 | 21.00 | 0.00 | - | 35 | 190 | 31.43% |
| ADI241220C00210000 | 2024-04-26 2:14PM EDT | 210.00 | 16.45 | 15.80 | 16.10 | 0.00 | - | 1 | 321 | 30.42% |
| ADI241220C00220000 | 2024-04-29 2:24PM EDT | 220.00 | 13.19 | 11.80 | 12.20 | 0.00 | - | 7 | 64 | 29.79% |
| ADI241220C00230000 | 2024-04-29 3:43PM EDT | 230.00 | 9.22 | 8.60 | 9.00 | 0.00 | - | 1 | 50 | 29.14% |
| ADI241220C00240000 | 2024-04-26 2:48PM EDT | 240.00 | 6.80 | 6.20 | 6.50 | 0.00 | - | 100 | 119 | 28.59% |
| ADI241220C00250000 | 2024-04-12 10:24AM EDT | 250.00 | 4.20 | 4.30 | 4.70 | 0.00 | - | 3 | 23 | 28.33% |
| ADI241220C00260000 | 2024-04-29 2:23PM EDT | 260.00 | 3.60 | 3.00 | 3.30 | 0.00 | - | 1 | 4 | 27.98% |
| ADI241220C00280000 | 2024-03-20 1:41PM EDT | 280.00 | 0.88 | 0.65 | 0.80 | 0.00 | - | 1 | 1 | 23.85% |
| ADI241220C00290000 | 2024-04-22 2:13PM EDT | 290.00 | 0.50 | 0.85 | 1.10 | 0.00 | - | 20 | 152 | 27.47% |
| ADI241220C00300000 | 2024-04-10 9:59AM EDT | 300.00 | 0.75 | 0.55 | 0.80 | -0.25 | -25.00% | 3 | 2,102 | 27.69% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI241220P00100000 | 2024-04-12 11:30AM EDT | 100.00 | 0.29 | 0.10 | 2.25 | 0.00 | - | 1 | 1 | 52.54% |
| ADI241220P00110000 | 2024-02-22 11:56AM EDT | 110.00 | 0.73 | 0.35 | 0.60 | 0.00 | - | 1 | 2 | 40.75% |
| ADI241220P00115000 | 2024-02-13 12:16PM EDT | 115.00 | 1.28 | 0.45 | 0.85 | 0.00 | - | - | 1 | 40.63% |
| ADI241220P00120000 | 2024-03-12 10:44AM EDT | 120.00 | 0.80 | 0.55 | 0.80 | 0.00 | - | 1 | 0 | 37.53% |
| ADI241220P00125000 | 2024-03-25 1:55PM EDT | 125.00 | 1.06 | 0.65 | 0.85 | 0.00 | - | 2 | 2 | 35.39% |
| ADI241220P00130000 | 2024-03-08 11:28AM EDT | 130.00 | 1.25 | 1.05 | 1.35 | 0.00 | - | 1 | 6 | 36.32% |
| ADI241220P00135000 | 2024-04-29 9:31AM EDT | 135.00 | 1.00 | 0.90 | 1.15 | 0.00 | - | 1 | 5 | 32.53% |
| ADI241220P00140000 | 2024-04-30 12:39PM EDT | 140.00 | 1.25 | 1.25 | 1.40 | -0.24 | -16.11% | 25 | 1 | 31.48% |
| ADI241220P00145000 | 2024-04-29 11:40AM EDT | 145.00 | 1.70 | 1.65 | 1.75 | 0.00 | - | 12 | 80 | 30.68% |
| ADI241220P00150000 | 2024-03-28 12:58PM EDT | 150.00 | 2.57 | 2.10 | 2.30 | 0.00 | - | 65 | 75 | 30.39% |
| ADI241220P00155000 | 2024-04-04 2:21PM EDT | 155.00 | 3.50 | 2.65 | 2.85 | 0.00 | - | 1 | 1 | 29.69% |
| ADI241220P00160000 | 2024-04-11 12:22PM EDT | 160.00 | 4.60 | 3.30 | 3.60 | 0.00 | - | 6 | 11 | 29.28% |
| ADI241220P00165000 | 2024-04-29 3:43PM EDT | 165.00 | 4.02 | 4.20 | 4.40 | 0.00 | - | 1 | 57 | 28.64% |
| ADI241220P00170000 | 2024-04-24 3:47PM EDT | 170.00 | 6.40 | 5.20 | 5.50 | 0.00 | - | 17 | 175 | 28.36% |
| ADI241220P00175000 | 2024-04-29 3:06PM EDT | 175.00 | 6.15 | 6.30 | 6.60 | 0.00 | - | 10 | 56 | 27.72% |
| ADI241220P00180000 | 2024-04-11 3:28PM EDT | 180.00 | 9.00 | 7.60 | 8.00 | 0.00 | - | 16 | 444 | 27.32% |
| ADI241220P00185000 | 2024-04-12 10:27AM EDT | 185.00 | 12.10 | 9.20 | 9.50 | 0.00 | - | 3 | 43 | 26.75% |
| ADI241220P00190000 | 2024-04-17 12:19PM EDT | 190.00 | 15.95 | 10.90 | 11.30 | 0.00 | - | 8 | 36 | 26.35% |
| ADI241220P00195000 | 2024-04-24 10:35AM EDT | 195.00 | 13.86 | 12.90 | 13.20 | 0.00 | - | 45 | 572 | 25.75% |
| ADI241220P00200000 | 2024-04-26 12:58PM EDT | 200.00 | 15.29 | 15.10 | 15.30 | 0.00 | - | 35 | 239 | 25.12% |
| ADI241220P00210000 | 2024-04-29 2:24PM EDT | 210.00 | 19.20 | 20.20 | 20.60 | 0.00 | - | 207 | 206 | 24.47% |
© 2024 Yahoo. All rights reserved.