Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,285.22 -53.85 (-4.02%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI260116C00080000 | 2023-12-08 1:44PM EDT | 80.00 | 107.90 | 106.30 | 110.00 | 0.00 | - | - | 1 | 0.00% |
| ADI260116C00090000 | 2024-04-11 12:01PM EDT | 90.00 | 108.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI260116C00100000 | 2024-04-08 10:15AM EDT | 100.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADI260116C00110000 | 2024-01-19 12:48PM EDT | 110.00 | 88.65 | 82.50 | 86.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADI260116C00120000 | 2023-11-13 10:35AM EDT | 120.00 | 63.14 | 77.40 | 80.70 | 0.00 | - | 1 | 0 | 0.00% |
| ADI260116C00125000 | 2024-04-22 10:00AM EDT | 125.00 | 70.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI260116C00135000 | 2023-11-10 11:03AM EDT | 135.00 | 51.85 | 61.80 | 64.00 | 0.00 | - | - | 1 | 0.00% |
| ADI260116C00140000 | 2023-12-19 12:44PM EDT | 140.00 | 69.75 | 61.10 | 64.00 | 0.00 | - | 1 | 3 | 12.04% |
| ADI260116C00145000 | 2023-09-19 10:05AM EDT | 145.00 | 53.23 | 43.70 | 47.60 | 0.00 | - | - | 2 | 0.00% |
| ADI260116C00150000 | 2023-11-03 10:26AM EDT | 150.00 | 40.90 | 50.50 | 53.00 | 0.00 | - | 10 | 5 | 0.00% |
| ADI260116C00155000 | 2024-02-06 3:10PM EDT | 155.00 | 52.50 | 57.20 | 60.60 | 0.00 | - | 1 | 1 | 32.42% |
| ADI260116C00160000 | 2023-12-18 1:49PM EDT | 160.00 | 55.90 | 49.50 | 50.30 | 0.00 | - | - | 3 | 22.89% |
| ADI260116C00165000 | 2023-12-20 12:12PM EDT | 165.00 | 51.98 | 50.30 | 53.00 | 0.00 | - | - | 1 | 30.96% |
| ADI260116C00170000 | 2024-03-18 1:31PM EDT | 170.00 | 45.99 | 41.50 | 44.30 | 0.00 | - | 1 | 7 | 24.26% |
| ADI260116C00175000 | 2024-04-10 9:30AM EDT | 175.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ADI260116C00180000 | 2024-02-22 11:30AM EDT | 180.00 | 38.00 | 37.80 | 41.50 | 0.00 | - | 2 | 6 | 28.01% |
| ADI260116C00185000 | 2024-03-18 1:31PM EDT | 185.00 | 37.58 | 33.00 | 36.30 | 0.00 | - | 1 | 55 | 25.45% |
| ADI260116C00190000 | 2024-03-11 11:59AM EDT | 190.00 | 37.40 | 35.80 | 38.10 | 0.00 | - | 2 | 17 | 29.95% |
| ADI260116C00195000 | 2024-04-24 10:05AM EDT | 195.00 | 36.66 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 0.00% |
| ADI260116C00200000 | 2024-04-25 11:17AM EDT | 200.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 0.00% |
| ADI260116C00210000 | 2024-04-26 3:52PM EDT | 210.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ADI260116C00220000 | 2024-03-25 12:29PM EDT | 220.00 | 20.47 | 22.70 | 24.10 | 0.00 | - | 1 | 21 | 28.59% |
| ADI260116C00230000 | 2024-04-17 9:37AM EDT | 230.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 302 | 1.56% |
| ADI260116C00240000 | 2024-04-24 9:35AM EDT | 240.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ADI260116C00250000 | 2024-04-29 11:16AM EDT | 250.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADI260116C00260000 | 2024-04-24 1:14PM EDT | 260.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 3 | 142 | 3.13% |
| ADI260116C00270000 | 2024-04-17 11:34AM EDT | 270.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ADI260116C00280000 | 2024-04-24 1:16PM EDT | 280.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 295 | 6.25% |
| ADI260116C00290000 | 2024-04-15 11:16AM EDT | 290.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADI260116C00300000 | 2024-04-08 1:43PM EDT | 300.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI260116P00080000 | 2023-12-18 10:30AM EDT | 80.00 | 0.70 | 0.80 | 1.90 | 0.00 | - | 1 | 15 | 45.81% |
| ADI260116P00085000 | 2023-11-30 10:30AM EDT | 85.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 11 | 14 | 55.16% |
| ADI260116P00090000 | 2024-03-07 11:15AM EDT | 90.00 | 1.10 | 0.45 | 2.45 | 0.00 | - | 5 | 22 | 43.10% |
| ADI260116P00095000 | 2024-04-12 10:47AM EDT | 95.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI260116P00100000 | 2024-04-12 10:00AM EDT | 100.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ADI260116P00105000 | 2024-04-12 10:15AM EDT | 105.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ADI260116P00110000 | 2024-04-12 1:59PM EDT | 110.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI260116P00115000 | 2023-12-04 1:56PM EDT | 115.00 | 4.40 | 3.20 | 6.30 | 0.00 | - | 11 | 0 | 41.91% |
| ADI260116P00120000 | 2024-02-26 2:51PM EDT | 120.00 | 4.40 | 3.30 | 4.90 | 0.00 | - | 87 | 88 | 36.37% |
| ADI260116P00125000 | 2024-02-26 4:50PM EDT | 125.00 | 5.10 | 3.90 | 4.50 | 0.00 | - | 42 | 47 | 33.28% |
| ADI260116P00130000 | 2024-02-26 2:55PM EDT | 130.00 | 5.90 | 4.60 | 5.30 | 0.00 | - | 21 | 31 | 32.91% |
| ADI260116P00135000 | 2024-04-23 9:44AM EDT | 135.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| ADI260116P00140000 | 2024-03-18 9:53AM EDT | 140.00 | 6.60 | 7.20 | 7.70 | 0.00 | - | 1 | 41 | 33.09% |
| ADI260116P00145000 | 2024-02-26 2:46PM EDT | 145.00 | 8.80 | 7.30 | 8.00 | 0.00 | - | 11 | 11 | 31.43% |
| ADI260116P00150000 | 2024-04-25 12:10PM EDT | 150.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 6.25% |
| ADI260116P00155000 | 2024-04-05 2:38PM EDT | 155.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 3.13% |
| ADI260116P00160000 | 2024-04-26 11:41AM EDT | 160.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 3.13% |
| ADI260116P00165000 | 2024-04-25 12:20PM EDT | 165.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| ADI260116P00170000 | 2024-04-25 11:58AM EDT | 170.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| ADI260116P00175000 | 2024-04-25 11:12AM EDT | 175.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADI260116P00180000 | 2024-04-29 10:18AM EDT | 180.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ADI260116P00185000 | 2024-04-26 3:26PM EDT | 185.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ADI260116P00190000 | 2024-03-14 11:31AM EDT | 190.00 | 21.60 | 22.60 | 23.80 | 0.00 | - | 2 | 114 | 29.58% |
| ADI260116P00195000 | 2024-03-14 11:31AM EDT | 195.00 | 24.10 | 25.00 | 26.20 | 0.00 | - | 77 | 78 | 29.40% |
| ADI260116P00200000 | 2024-03-14 11:31AM EDT | 200.00 | 26.20 | 27.30 | 28.70 | 0.00 | - | 6 | 31 | 29.18% |
| ADI260116P00210000 | 2024-04-09 10:30AM EDT | 210.00 | 29.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADI260116P00220000 | 2023-11-14 3:45PM EDT | 220.00 | 48.84 | 32.50 | 35.50 | 0.00 | - | - | 1 | 24.21% |
© 2024 Yahoo. All rights reserved.