Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,014.59 +900.78 (+1.34%) CMC Crypto 200
1,372.40 +41.80 (+3.14%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240802C00200000 | 2024-07-25 9:46AM EDT | 200.00 | 20.00 | 24.50 | 27.60 | 0.00 | - | - | - | 73.56% |
| ADI240802C00215000 | 2024-07-25 9:56AM EDT | 215.00 | 7.40 | 11.60 | 14.30 | 0.00 | - | 2 | 3 | 58.95% |
| ADI240802C00220000 | 2024-07-25 9:56AM EDT | 220.00 | 4.40 | 6.00 | 8.50 | 0.00 | - | 1 | 9 | 37.18% |
| ADI240802C00222500 | 2024-07-25 12:34PM EDT | 222.50 | 7.00 | 6.20 | 6.50 | 0.00 | - | 2 | 16 | 34.27% |
| ADI240802C00225000 | 2024-07-26 3:20PM EDT | 225.00 | 4.02 | 4.60 | 4.90 | +0.12 | +3.08% | 72 | 29 | 33.25% |
| ADI240802C00227500 | 2024-07-26 3:58PM EDT | 227.50 | 3.20 | 3.30 | 3.60 | +0.60 | +23.08% | 48 | 68 | 32.80% |
| ADI240802C00230000 | 2024-07-26 3:22PM EDT | 230.00 | 2.28 | 2.25 | 2.45 | +0.23 | +11.22% | 96 | 137 | 31.59% |
| ADI240802C00232500 | 2024-07-26 3:38PM EDT | 232.50 | 1.29 | 1.45 | 2.50 | +0.04 | +3.20% | 215 | 93 | 39.09% |
| ADI240802C00235000 | 2024-07-26 12:57PM EDT | 235.00 | 1.05 | 0.95 | 1.95 | +0.10 | +10.53% | 151 | 88 | 40.31% |
| ADI240802C00237500 | 2024-07-26 12:58PM EDT | 237.50 | 0.65 | 0.50 | 0.80 | -0.20 | -23.53% | 73 | 111 | 32.86% |
| ADI240802C00240000 | 2024-07-26 3:54PM EDT | 240.00 | 0.45 | 0.00 | 0.55 | +0.15 | +50.00% | 1,641 | 129 | 33.64% |
| ADI240802C00242500 | 2024-07-26 3:30PM EDT | 242.50 | 0.30 | 0.05 | 0.35 | +0.07 | +30.43% | 15 | 81 | 33.84% |
| ADI240802C00245000 | 2024-07-26 2:13PM EDT | 245.00 | 0.25 | 0.00 | 0.25 | +0.12 | +92.31% | 7 | 130 | 35.01% |
| ADI240802C00247500 | 2024-07-24 11:06AM EDT | 247.50 | 0.22 | 0.10 | 0.20 | 0.00 | - | 1 | 30 | 36.91% |
| ADI240802C00250000 | 2024-07-26 3:38PM EDT | 250.00 | 0.11 | 0.05 | 0.15 | +0.01 | +10.00% | 3 | 135 | 38.18% |
| ADI240802C00252500 | 2024-07-26 3:38PM EDT | 252.50 | 0.09 | 0.05 | 0.15 | -0.08 | -47.06% | 2 | 4 | 41.31% |
| ADI240802C00255000 | 2024-07-22 3:11PM EDT | 255.00 | 0.72 | 0.05 | 0.10 | 0.00 | - | 4 | 9 | 41.60% |
| ADI240802C00257500 | 2024-07-22 2:18PM EDT | 257.50 | 0.35 | 0.00 | 0.10 | 0.00 | - | 121 | 122 | 44.53% |
| ADI240802C00260000 | 2024-07-23 12:29PM EDT | 260.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 25 | 47.27% |
| ADI240802C00262500 | 2024-07-18 3:59PM EDT | 262.50 | 0.50 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 45.70% |
| ADI240802C00265000 | 2024-07-22 10:50AM EDT | 265.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 65.53% |
| ADI240802C00270000 | 2024-07-19 1:49PM EDT | 270.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 75.00% |
| ADI240802C00275000 | 2024-07-19 3:50PM EDT | 275.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 24 | 24 | 86.96% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240802P00175000 | 2024-07-19 11:16AM EDT | 175.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 495 | 495 | 80.08% |
| ADI240802P00185000 | 2024-07-25 2:23PM EDT | 185.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 56.64% |
| ADI240802P00190000 | 2024-07-22 10:49AM EDT | 190.00 | 0.10 | 0.00 | 0.10 | +0.04 | +66.67% | 5 | 3 | 54.10% |
| ADI240802P00200000 | 2024-07-25 1:45PM EDT | 200.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 26 | 27 | 44.04% |
| ADI240802P00205000 | 2024-07-03 12:48PM EDT | 205.00 | 0.20 | 0.10 | 0.20 | -0.33 | -62.26% | 1 | 2 | 41.11% |
| ADI240802P00207500 | 2024-07-25 10:30AM EDT | 207.50 | 0.67 | 0.15 | 0.25 | 0.00 | - | - | - | 38.62% |
| ADI240802P00210000 | 2024-07-26 10:09AM EDT | 210.00 | 0.50 | 0.25 | 0.30 | -0.40 | -44.44% | 3 | 40 | 35.74% |
| ADI240802P00212500 | 2024-07-26 2:48PM EDT | 212.50 | 0.50 | 0.35 | 0.45 | -0.35 | -41.18% | 2 | - | 34.52% |
| ADI240802P00215000 | 2024-07-26 12:44PM EDT | 215.00 | 0.60 | 0.55 | 0.65 | -1.23 | -67.21% | 28 | 64 | 33.06% |
| ADI240802P00217500 | 2024-07-26 3:28PM EDT | 217.50 | 0.93 | 0.85 | 1.85 | -0.57 | -38.00% | 42 | 26 | 41.80% |
| ADI240802P00220000 | 2024-07-26 3:04PM EDT | 220.00 | 1.80 | 1.35 | 1.45 | -1.69 | -48.42% | 39 | 75 | 31.13% |
| ADI240802P00222500 | 2024-07-26 3:58PM EDT | 222.50 | 2.25 | 2.00 | 2.20 | -1.75 | -43.75% | 60 | 94 | 31.06% |
| ADI240802P00225000 | 2024-07-26 2:58PM EDT | 225.00 | 3.05 | 3.00 | 3.10 | -3.14 | -50.73% | 86 | 94 | 30.25% |
| ADI240802P00227500 | 2024-07-26 3:30PM EDT | 227.50 | 4.80 | 4.10 | 4.30 | -0.10 | -2.04% | 215 | 194 | 29.83% |
| ADI240802P00230000 | 2024-07-26 3:09PM EDT | 230.00 | 5.75 | 5.50 | 5.80 | -1.65 | -22.30% | 14 | 132 | 29.72% |
| ADI240802P00232500 | 2024-07-26 10:03AM EDT | 232.50 | 7.70 | 6.70 | 7.70 | -0.30 | -3.75% | 6 | 170 | 31.12% |
| ADI240802P00235000 | 2024-07-26 3:41PM EDT | 235.00 | 9.75 | 7.70 | 9.70 | -0.55 | -5.34% | 15 | 113 | 31.81% |
| ADI240802P00237500 | 2024-07-26 3:10PM EDT | 237.50 | 12.86 | 11.20 | 11.80 | -3.64 | -22.06% | 7 | 67 | 31.91% |
| ADI240802P00240000 | 2024-07-26 2:27PM EDT | 240.00 | 13.45 | 12.00 | 14.60 | -1.60 | -10.63% | 13 | 21 | 40.72% |
| ADI240802P00242500 | 2024-07-25 3:17PM EDT | 242.50 | 18.60 | 15.00 | 18.30 | 0.00 | - | 1 | 10 | 59.92% |
| ADI240802P00245000 | 2024-07-25 9:30AM EDT | 245.00 | 24.28 | 17.60 | 20.70 | 0.00 | - | 2 | 0 | 63.94% |
| ADI240802P00247500 | 2024-07-16 3:50PM EDT | 247.50 | 7.90 | 20.00 | 23.00 | 0.00 | - | - | 0 | 66.43% |
| ADI240802P00250000 | 2024-07-17 10:04AM EDT | 250.00 | 10.60 | 22.60 | 25.80 | 0.00 | - | - | 0 | 51.37% |
© 2024 Yahoo. All rights reserved.