Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,869.84 -820.36 (-1.27%) CMC Crypto 200
1,383.71 -12.82 (-0.96%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI250117C00070000 | 2024-03-15 3:51PM EDT | 70.00 | 126.17 | 121.00 | 125.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADI250117C00075000 | 2023-07-11 3:31PM EDT | 75.00 | 117.20 | 109.70 | 112.70 | 0.00 | - | - | 1 | 0.00% |
| ADI250117C00090000 | 2023-06-14 12:58PM EDT | 90.00 | 106.50 | 103.70 | 106.40 | 0.00 | - | 1 | 6 | 0.00% |
| ADI250117C00095000 | 2022-10-10 11:44AM EDT | 95.00 | 56.00 | 62.90 | 65.70 | 0.00 | - | - | 2 | 0.00% |
| ADI250117C00100000 | 2024-01-10 4:25PM EDT | 100.00 | 90.00 | 94.80 | 99.00 | 0.00 | - | 1 | 10 | 0.00% |
| ADI250117C00105000 | 2023-11-03 3:12PM EDT | 105.00 | 68.00 | 79.80 | 83.90 | 0.00 | - | 1 | 10 | 0.00% |
| ADI250117C00110000 | 2023-11-02 11:15AM EDT | 110.00 | 59.70 | 76.60 | 79.10 | 0.00 | - | 1 | 3 | 0.00% |
| ADI250117C00115000 | 2023-11-03 3:12PM EDT | 115.00 | 59.70 | 70.90 | 73.90 | 0.00 | - | 1 | 1 | 0.00% |
| ADI250117C00120000 | 2023-11-03 10:12AM EDT | 120.00 | 55.90 | 66.20 | 69.80 | 0.00 | - | 2 | 3 | 0.00% |
| ADI250117C00130000 | 2023-08-14 10:01AM EDT | 130.00 | 64.47 | 56.20 | 57.00 | 0.00 | - | - | 1 | 0.00% |
| ADI250117C00135000 | 2023-10-30 3:26PM EDT | 135.00 | 35.90 | 52.70 | 55.60 | 0.00 | - | 6 | 8 | 0.00% |
| ADI250117C00140000 | 2024-02-21 3:03PM EDT | 140.00 | 59.30 | 58.50 | 60.30 | 0.00 | - | 3 | 28 | 0.00% |
| ADI250117C00145000 | 2023-11-03 11:31AM EDT | 145.00 | 36.50 | 47.60 | 48.50 | 0.00 | - | 1 | 17 | 0.00% |
| ADI250117C00150000 | 2024-03-19 12:42PM EDT | 150.00 | 48.60 | 43.70 | 45.90 | 0.00 | - | 5 | 69 | 0.00% |
| ADI250117C00155000 | 2024-03-01 1:36PM EDT | 155.00 | 47.85 | 48.10 | 51.90 | 0.00 | - | 1 | 68 | 33.70% |
| ADI250117C00160000 | 2024-02-13 3:25PM EDT | 160.00 | 36.23 | 42.10 | 46.20 | 0.00 | - | 2 | 39 | 29.19% |
| ADI250117C00165000 | 2024-04-19 1:48PM EDT | 165.00 | 32.60 | 43.60 | 46.20 | 0.00 | - | 6 | 79 | 37.28% |
| ADI250117C00170000 | 2024-03-27 10:54AM EDT | 170.00 | 33.20 | 40.70 | 41.30 | 0.00 | - | 1 | 81 | 34.33% |
| ADI250117C00175000 | 2024-04-26 2:24PM EDT | 175.00 | 38.22 | 36.20 | 38.90 | +7.75 | +25.43% | 2 | 315 | 35.85% |
| ADI250117C00180000 | 2024-03-21 3:00PM EDT | 180.00 | 30.10 | 22.10 | 22.60 | 0.00 | - | 25 | 243 | 9.79% |
| ADI250117C00185000 | 2024-04-23 11:17AM EDT | 185.00 | 31.50 | 29.00 | 32.40 | +8.50 | +36.96% | 2 | 81 | 34.86% |
| ADI250117C00190000 | 2024-04-18 10:29AM EDT | 190.00 | 20.20 | 26.30 | 28.70 | 0.00 | - | 5 | 335 | 33.31% |
| ADI250117C00195000 | 2024-04-19 12:35PM EDT | 195.00 | 16.40 | 25.10 | 25.90 | 0.00 | - | 1 | 347 | 32.94% |
| ADI250117C00200000 | 2024-04-25 3:55PM EDT | 200.00 | 20.16 | 22.40 | 23.70 | 0.00 | - | 15 | 1,568 | 33.20% |
| ADI250117C00210000 | 2024-04-26 10:21AM EDT | 210.00 | 17.40 | 17.30 | 18.00 | +1.77 | +11.32% | 8 | 1,059 | 31.07% |
| ADI250117C00220000 | 2024-04-25 9:35AM EDT | 220.00 | 11.70 | 13.50 | 14.20 | 0.00 | - | 1 | 605 | 30.73% |
| ADI250117C00230000 | 2024-04-24 10:33AM EDT | 230.00 | 9.70 | 9.90 | 10.70 | 0.00 | - | 806 | 1,694 | 29.87% |
| ADI250117C00240000 | 2024-04-24 10:03AM EDT | 240.00 | 7.00 | 7.40 | 7.90 | 0.00 | - | 2 | 185 | 29.12% |
| ADI250117C00250000 | 2024-04-24 2:51PM EDT | 250.00 | 5.20 | 5.30 | 6.10 | +0.90 | +20.93% | 1 | 150 | 29.20% |
| ADI250117C00260000 | 2024-04-24 11:40AM EDT | 260.00 | 3.60 | 4.00 | 4.30 | 0.00 | - | 1 | 120 | 28.45% |
| ADI250117C00270000 | 2024-03-08 4:00PM EDT | 270.00 | 3.10 | 2.35 | 2.60 | 0.00 | - | 1 | 201 | 26.78% |
| ADI250117C00280000 | 2024-04-15 9:50AM EDT | 280.00 | 1.70 | 1.60 | 2.20 | 0.00 | - | 1 | 88 | 27.84% |
| ADI250117C00290000 | 2024-04-24 10:16AM EDT | 290.00 | 1.25 | 1.35 | 1.60 | 0.00 | - | 20 | 284 | 27.81% |
| ADI250117C00300000 | 2024-04-11 1:05PM EDT | 300.00 | 0.92 | 0.85 | 1.45 | 0.00 | - | 1 | 92 | 29.09% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI250117P00070000 | 2023-10-25 1:26PM EDT | 70.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 5 | 0 | 55.62% |
| ADI250117P00075000 | 2023-12-20 2:50PM EDT | 75.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 52.25% |
| ADI250117P00080000 | 2023-06-27 10:50AM EDT | 80.00 | 1.00 | 0.20 | 1.05 | 0.00 | - | 1 | 1 | 56.35% |
| ADI250117P00085000 | 2023-02-09 11:53AM EDT | 85.00 | 2.20 | 0.55 | 3.40 | 0.00 | - | 1 | 2 | 66.19% |
| ADI250117P00090000 | 2024-01-04 11:36AM EDT | 90.00 | 0.57 | 0.30 | 0.55 | 0.00 | - | 10 | 76 | 48.73% |
| ADI250117P00095000 | 2024-03-28 12:50PM EDT | 95.00 | 0.32 | 0.00 | 2.25 | 0.00 | - | 2 | 15 | 52.08% |
| ADI250117P00100000 | 2024-04-19 11:41AM EDT | 100.00 | 0.37 | 0.15 | 1.55 | 0.00 | - | 10 | 90 | 52.30% |
| ADI250117P00105000 | 2024-01-04 4:55PM EDT | 105.00 | 1.15 | 0.70 | 0.95 | 0.00 | - | 2 | 78 | 44.46% |
| ADI250117P00110000 | 2024-03-18 3:54PM EDT | 110.00 | 0.65 | 0.50 | 0.70 | 0.00 | - | 15 | 72 | 39.37% |
| ADI250117P00115000 | 2024-03-01 1:34PM EDT | 115.00 | 0.98 | 0.45 | 0.75 | 0.00 | - | 1 | 52 | 37.31% |
| ADI250117P00120000 | 2024-03-25 2:00PM EDT | 120.00 | 1.01 | 0.55 | 0.85 | 0.00 | - | 2 | 11 | 35.69% |
| ADI250117P00125000 | 2024-04-01 12:16PM EDT | 125.00 | 0.99 | 0.65 | 0.90 | 0.00 | - | 6 | 79 | 33.67% |
| ADI250117P00130000 | 2024-04-01 12:17PM EDT | 130.00 | 1.25 | 0.85 | 1.15 | 0.00 | - | 6 | 193 | 32.97% |
| ADI250117P00135000 | 2024-04-23 11:14AM EDT | 135.00 | 1.91 | 1.10 | 1.40 | 0.00 | - | 6 | 98 | 32.00% |
| ADI250117P00140000 | 2024-04-25 9:53AM EDT | 140.00 | 1.98 | 1.50 | 1.80 | 0.00 | - | 8 | 608 | 31.51% |
| ADI250117P00145000 | 2024-04-26 2:37PM EDT | 145.00 | 2.00 | 1.90 | 2.25 | -0.49 | -19.68% | 1 | 131 | 30.88% |
| ADI250117P00150000 | 2024-04-24 10:15AM EDT | 150.00 | 2.80 | 2.40 | 2.75 | 0.00 | - | 1 | 223 | 30.15% |
| ADI250117P00155000 | 2024-04-17 11:46AM EDT | 155.00 | 5.10 | 3.00 | 3.40 | 0.00 | - | 150 | 424 | 29.60% |
| ADI250117P00160000 | 2024-04-22 3:37PM EDT | 160.00 | 6.40 | 3.70 | 4.50 | 0.00 | - | 47 | 552 | 29.90% |
| ADI250117P00165000 | 2024-04-23 3:22PM EDT | 165.00 | 6.90 | 4.60 | 5.00 | 0.00 | - | 61 | 420 | 28.38% |
| ADI250117P00170000 | 2024-04-25 3:33PM EDT | 170.00 | 6.50 | 5.60 | 6.30 | 0.00 | - | 82 | 542 | 28.40% |
| ADI250117P00175000 | 2024-04-25 9:45AM EDT | 175.00 | 8.20 | 6.80 | 7.40 | 0.00 | - | 1 | 475 | 27.66% |
| ADI250117P00180000 | 2024-04-26 11:44AM EDT | 180.00 | 8.60 | 8.00 | 8.60 | -0.33 | -3.70% | 3 | 498 | 26.84% |
| ADI250117P00185000 | 2024-04-24 10:33AM EDT | 185.00 | 10.70 | 9.50 | 10.20 | 0.00 | - | 806 | 889 | 26.41% |
| ADI250117P00190000 | 2024-04-25 10:47AM EDT | 190.00 | 13.20 | 11.50 | 11.90 | 0.00 | - | 7 | 226 | 25.83% |
| ADI250117P00195000 | 2024-04-26 11:29AM EDT | 195.00 | 14.10 | 13.20 | 13.90 | -1.40 | -9.03% | 7 | 771 | 25.40% |
| ADI250117P00200000 | 2024-04-19 10:50AM EDT | 200.00 | 23.10 | 15.30 | 16.10 | 0.00 | - | 15 | 548 | 24.95% |
| ADI250117P00210000 | 2024-04-10 3:37PM EDT | 210.00 | 24.20 | 20.20 | 21.10 | 0.00 | - | 7 | 161 | 23.93% |
| ADI250117P00220000 | 2024-01-31 11:30AM EDT | 220.00 | 33.77 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ADI250117P00230000 | 2023-12-12 2:29PM EDT | 230.00 | 41.50 | 43.60 | 44.40 | 0.00 | - | 1 | 3 | 38.50% |
| ADI250117P00240000 | 2023-12-26 12:22PM EDT | 240.00 | 44.07 | 46.00 | 48.50 | 0.00 | - | 4 | 3 | 33.40% |
| ADI250117P00250000 | 2024-03-20 3:21PM EDT | 250.00 | 56.29 | 64.00 | 68.90 | 0.00 | - | 1 | 0 | 53.10% |
© 2024 Yahoo. All rights reserved.