Singapore markets open in 5 hours 16 minutes
Straits Times Index
3,204.82 +2.01 (+0.06%) S&P 500
4,320.06 -9.94 (-0.23%) Dow
33,963.84 -106.56 (-0.31%) Nasdaq
13,211.81 -12.19 (-0.09%) Bitcoin USD
26,466.89 -148.24 (-0.56%) CMC Crypto 200
565.87 -2.18 (-0.38%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230929C00165000 | 2023-08-31 11:08AM EDT | 165.00 | 17.67 | 10.40 | 12.40 | 0.00 | - | - | 1 | 65.38% |
| ADI230929C00167500 | 2023-09-22 12:45PM EDT | 167.50 | 9.56 | 8.20 | 9.50 | -3.37 | -26.06% | 1 | 2 | 50.27% |
| ADI230929C00175000 | 2023-09-22 3:08PM EDT | 175.00 | 3.22 | 2.75 | 3.10 | +0.99 | +44.39% | 5 | 533 | 31.84% |
| ADI230929C00177500 | 2023-09-22 3:28PM EDT | 177.50 | 1.60 | 1.45 | 1.75 | +0.40 | +33.33% | 37 | 17 | 29.22% |
| ADI230929C00180000 | 2023-09-22 3:24PM EDT | 180.00 | 1.05 | 0.65 | 0.95 | +0.23 | +28.05% | 29 | 116 | 28.71% |
| ADI230929C00182500 | 2023-09-22 3:00PM EDT | 182.50 | 0.35 | 0.25 | 0.50 | -0.05 | -12.50% | 35 | 81 | 29.03% |
| ADI230929C00185000 | 2023-09-22 3:49PM EDT | 185.00 | 0.10 | 0.10 | 0.20 | -0.02 | -16.67% | 836 | 1,001 | 27.93% |
| ADI230929C00187500 | 2023-09-21 1:12PM EDT | 187.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 31 | 31.30% |
| ADI230929C00190000 | 2023-09-22 3:50PM EDT | 190.00 | 0.05 | 0.00 | 0.15 | +0.03 | +150.00% | 1 | 166 | 36.23% |
| ADI230929C00195000 | 2023-09-18 9:30AM EDT | 195.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 33 | 42.38% |
| ADI230929C00200000 | 2023-09-18 9:44AM EDT | 200.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 188 | 52.54% |
| ADI230929C00205000 | 2023-08-28 11:08AM EDT | 205.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 60.64% |
| ADI230929C00210000 | 2023-08-31 12:11PM EDT | 210.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 0 | 68.36% |
| ADI230929C00225000 | 2023-08-10 1:53PM EDT | 225.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | - | 1 | 73.44% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230929P00140000 | 2023-09-11 9:36AM EDT | 140.00 | 0.05 | - | 0.15 | 0.00 | - | - | 4 | 88.09% |
| ADI230929P00145000 | 2023-09-19 12:53PM EDT | 145.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 14 | 19 | 71.48% |
| ADI230929P00150000 | 2023-09-21 3:24PM EDT | 150.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 52 | 60.55% |
| ADI230929P00155000 | 2023-08-30 11:10AM EDT | 155.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 49.51% |
| ADI230929P00160000 | 2023-09-21 3:46PM EDT | 160.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 1 | 39 | 41.50% |
| ADI230929P00162500 | 2023-09-18 2:45PM EDT | 162.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 37.94% |
| ADI230929P00165000 | 2023-09-22 2:15PM EDT | 165.00 | 0.20 | 0.10 | 0.30 | -0.20 | -50.00% | 1 | 54 | 35.06% |
| ADI230929P00167500 | 2023-09-22 11:57AM EDT | 167.50 | 0.30 | 0.25 | 0.50 | -0.25 | -45.45% | 21 | 34 | 33.06% |
| ADI230929P00170000 | 2023-09-22 10:42AM EDT | 170.00 | 0.64 | 0.50 | 0.85 | -0.16 | -20.00% | 26 | 112 | 31.35% |
| ADI230929P00172500 | 2023-09-22 3:52PM EDT | 172.50 | 1.30 | 1.10 | 1.35 | -0.50 | -27.78% | 17 | 48 | 28.88% |
| ADI230929P00175000 | 2023-09-22 3:24PM EDT | 175.00 | 2.10 | 2.00 | 2.30 | -1.22 | -36.75% | 108 | 81 | 28.26% |
| ADI230929P00177500 | 2023-09-22 12:16PM EDT | 177.50 | 2.90 | 3.10 | 3.60 | -1.70 | -36.96% | 2 | 70 | 27.25% |
| ADI230929P00180000 | 2023-09-20 11:17AM EDT | 180.00 | 3.53 | 4.60 | 5.50 | 0.00 | - | 2 | 31 | 29.15% |
| ADI230929P00182500 | 2023-09-20 11:46AM EDT | 182.50 | 4.70 | 6.40 | 7.50 | 0.00 | - | 2 | 1 | 28.66% |
| ADI230929P00185000 | 2023-09-19 10:27AM EDT | 185.00 | 7.71 | 8.30 | 10.50 | 0.00 | - | 16 | 15 | 44.43% |
| ADI230929P00190000 | 2023-09-11 10:24AM EDT | 190.00 | 14.20 | 13.20 | 15.10 | 0.00 | - | 1 | 6 | 49.46% |
| ADI230929P00192500 | 2023-09-11 9:51AM EDT | 192.50 | 15.30 | 15.60 | 18.00 | 0.00 | - | - | - | 64.06% |
| ADI230929P00195000 | 2023-09-08 9:55AM EDT | 195.00 | 17.20 | 18.30 | 20.50 | 0.00 | - | 2 | 0 | 70.02% |
© 2023 Yahoo. All rights reserved.
