Singapore markets close in 7 hours 51 minutes
Straits Times Index
3,365.67 -12.62 (-0.37%) Nikkei
27,500.08 +172.97 (+0.63%) Hang Seng
21,842.33 -227.40 (-1.03%) FTSE 100
7,771.70 -13.17 (-0.17%) BTC-USD
23,101.44 +261.82 (+1.15%) CMC Crypto 200
524.33 +5.54 (+1.07%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI250117C00070000 | 2022-12-15 10:50AM EST | 70.00 | 100.00 | 98.60 | 103.50 | 0.00 | - | - | 1 | 43.45% |
| ADI250117C00095000 | 2022-10-10 10:44AM EST | 95.00 | 56.00 | 62.90 | 65.70 | 0.00 | - | - | 2 | 0.00% |
| ADI250117C00100000 | 2022-11-01 11:06AM EST | 100.00 | 56.59 | 78.10 | 80.30 | 0.00 | - | - | 2 | 45.17% |
| ADI250117C00135000 | 2022-09-26 11:27AM EST | 135.00 | 32.69 | 34.10 | 36.20 | 0.00 | - | - | 2 | 0.00% |
| ADI250117C00140000 | 2022-12-16 2:19PM EST | 140.00 | 48.00 | 46.40 | 49.50 | 0.00 | - | 3 | 33 | 36.41% |
| ADI250117C00145000 | 2022-11-08 11:36AM EST | 145.00 | 37.90 | 46.50 | 49.20 | 0.00 | - | 3 | 5 | 39.40% |
| ADI250117C00150000 | 2023-01-23 1:04PM EST | 150.00 | 42.00 | 41.30 | 44.50 | 0.00 | - | 1 | 5 | 36.77% |
| ADI250117C00155000 | 2022-11-04 1:43PM EST | 155.00 | 25.90 | 39.90 | 42.20 | 0.00 | - | 1 | 15 | 36.93% |
| ADI250117C00160000 | 2023-01-19 11:19AM EST | 160.00 | 32.35 | 35.60 | 38.80 | 0.00 | - | 1 | 2 | 35.70% |
| ADI250117C00165000 | 2023-01-31 3:02PM EST | 165.00 | 33.71 | 32.90 | 35.70 | -0.89 | -2.57% | 3 | 5 | 34.73% |
| ADI250117C00170000 | 2023-01-26 1:48PM EST | 170.00 | 31.40 | 30.60 | 33.10 | 0.00 | - | 5 | 16 | 34.21% |
| ADI250117C00175000 | 2023-01-26 1:48PM EST | 175.00 | 28.90 | 27.90 | 30.40 | 0.00 | - | 4 | 203 | 33.47% |
| ADI250117C00180000 | 2023-01-26 1:48PM EST | 180.00 | 26.60 | 25.60 | 27.80 | 0.00 | - | 4 | 81 | 32.72% |
| ADI250117C00185000 | 2023-01-26 1:49PM EST | 185.00 | 24.90 | 23.80 | 26.40 | 0.00 | - | 4 | 5 | 33.13% |
| ADI250117C00190000 | 2023-01-26 1:49PM EST | 190.00 | 22.70 | 21.70 | 24.20 | 0.00 | - | 4 | 4 | 32.59% |
| ADI250117C00195000 | 2023-01-26 1:48PM EST | 195.00 | 20.60 | 19.70 | 22.50 | 0.00 | - | - | 3 | 32.46% |
| ADI250117C00200000 | 2023-01-26 1:48PM EST | 200.00 | 18.80 | 18.00 | 20.70 | 0.00 | - | 3 | 21 | 32.12% |
| ADI250117C00210000 | 2023-01-30 9:33AM EST | 210.00 | 14.90 | 14.70 | 17.30 | 0.00 | - | 6 | 59 | 31.34% |
| ADI250117C00220000 | 2022-12-16 10:23AM EST | 220.00 | 14.30 | 11.70 | 14.80 | 0.00 | - | 1 | 4 | 31.13% |
| ADI250117C00230000 | 2022-11-11 10:53AM EST | 230.00 | 12.20 | 12.00 | 15.20 | 0.00 | - | 20 | 25 | 33.87% |
| ADI250117C00240000 | 2022-12-12 3:17PM EST | 240.00 | 12.31 | 9.30 | 11.40 | 0.00 | - | - | 1 | 31.55% |
| ADI250117C00250000 | 2022-12-15 10:19AM EST | 250.00 | 8.80 | 6.40 | 9.30 | 0.00 | - | - | 2 | 30.81% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI250117P00070000 | 2023-01-25 1:32PM EST | 70.00 | 1.55 | 0.95 | 1.85 | 0.00 | - | 1 | 2 | 42.59% |
| ADI250117P00075000 | 2022-09-30 2:20PM EST | 75.00 | 4.00 | 3.60 | 4.80 | 0.00 | - | 2 | 2 | 51.15% |
| ADI250117P00080000 | 2022-10-18 1:32PM EST | 80.00 | 4.90 | 3.00 | 3.90 | 0.00 | - | - | 1 | 44.89% |
| ADI250117P00085000 | 2023-01-25 12:25PM EST | 85.00 | 2.75 | 2.35 | 3.20 | 0.00 | - | - | 1 | 39.60% |
| ADI250117P00090000 | 2022-10-27 12:02PM EST | 90.00 | 6.94 | 3.30 | 4.70 | 0.00 | - | 2 | 0 | 41.39% |
| ADI250117P00100000 | 2023-01-26 1:45PM EST | 100.00 | 4.35 | 2.85 | 4.70 | 0.00 | - | 1 | 6 | 35.95% |
| ADI250117P00105000 | 2022-11-17 10:25AM EST | 105.00 | 7.80 | 6.00 | 7.30 | 0.00 | - | 2 | 9 | 39.14% |
| ADI250117P00110000 | 2022-11-17 10:29AM EST | 110.00 | 8.80 | 6.50 | 8.30 | 0.00 | - | 4 | 15 | 38.37% |
| ADI250117P00120000 | 2023-01-26 1:48PM EST | 120.00 | 8.00 | 6.40 | 9.00 | 0.00 | - | 9 | 9 | 34.29% |
| ADI250117P00125000 | 2023-01-26 1:49PM EST | 125.00 | 9.10 | 7.30 | 9.70 | 0.00 | - | 18 | 19 | 32.85% |
| ADI250117P00130000 | 2023-01-26 1:48PM EST | 130.00 | 10.40 | 8.50 | 10.70 | 0.00 | - | 8 | 9 | 31.82% |
| ADI250117P00135000 | 2023-01-31 3:31PM EST | 135.00 | 10.70 | 9.50 | 12.00 | -0.60 | -5.31% | 1 | 7 | 31.11% |
| ADI250117P00140000 | 2023-01-26 1:48PM EST | 140.00 | 12.80 | 10.60 | 13.40 | 0.00 | - | 7 | 40 | 30.41% |
| ADI250117P00145000 | 2023-01-26 1:48PM EST | 145.00 | 14.40 | 11.00 | 14.70 | 0.00 | - | 6 | 7 | 29.46% |
| ADI250117P00150000 | 2023-01-26 1:49PM EST | 150.00 | 16.60 | 14.20 | 15.40 | 0.00 | - | 6 | 7 | 27.67% |
| ADI250117P00155000 | 2023-01-26 1:48PM EST | 155.00 | 17.80 | 15.90 | 17.70 | 0.00 | - | 6 | 10 | 27.69% |
| ADI250117P00160000 | 2023-01-26 1:48PM EST | 160.00 | 19.90 | 16.90 | 20.10 | 0.00 | - | 5 | 5 | 27.64% |
| ADI250117P00165000 | 2023-01-26 1:48PM EST | 165.00 | 22.00 | 19.40 | 21.80 | 0.00 | - | 5 | 5 | 26.65% |
| ADI250117P00170000 | 2022-12-13 10:18AM EST | 170.00 | 23.45 | 24.20 | 26.90 | 0.00 | - | 1 | 0 | 29.16% |
| ADI250117P00175000 | 2022-12-13 10:18AM EST | 175.00 | 24.70 | 25.70 | 29.20 | 0.00 | - | 1 | 23 | 28.50% |
| ADI250117P00180000 | 2022-11-17 3:01PM EST | 180.00 | 36.00 | 31.20 | 33.80 | 0.00 | - | 13 | 56 | 30.11% |
| ADI250117P00185000 | 2023-01-13 12:48PM EST | 185.00 | 32.80 | 28.00 | 31.00 | 0.00 | - | 10 | 4 | 23.85% |
| ADI250117P00200000 | 2022-11-28 12:06PM EST | 200.00 | 45.00 | 45.90 | 48.40 | 0.00 | - | 11 | 23 | 31.29% |
© 2023 Yahoo. All rights reserved.
