Singapore markets open in 1 hour 52 minutes
Straits Times Index
3,173.93 +34.17 (+1.09%) S&P 500
4,002.87 +51.30 (+1.30%) Dow
32,560.60 +316.02 (+0.98%) Nasdaq
11,860.11 +184.57 (+1.58%) Bitcoin USD
28,037.24 +17.80 (+0.06%) CMC Crypto 200
612.63 +7.58 (+1.25%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230324C00090000 | 2023-03-21 3:03PM EDT | 90.00 | 98.43 | 97.80 | 99.80 | +3.68 | +3.88% | 1 | 1 | 352.34% |
| ADI230324C00105000 | 2023-03-10 4:50PM EDT | 105.00 | 76.74 | 82.90 | 84.80 | 0.00 | - | - | 1 | 291.41% |
| ADI230324C00110000 | 2023-03-10 4:50PM EDT | 110.00 | 71.77 | 77.90 | 79.90 | 0.00 | - | - | 0 | 275.78% |
| ADI230324C00165000 | 2023-03-20 11:07AM EDT | 165.00 | 21.80 | 23.00 | 24.40 | 0.00 | - | 10 | 11 | 77.15% |
| ADI230324C00170000 | 2023-03-17 3:36PM EDT | 170.00 | 15.78 | 18.00 | 19.00 | 0.00 | - | 75 | 76 | 51.07% |
| ADI230324C00172500 | 2023-03-17 3:36PM EDT | 172.50 | 13.40 | 15.40 | 17.00 | 0.00 | - | 75 | 76 | 55.71% |
| ADI230324C00175000 | 2023-03-20 12:07PM EDT | 175.00 | 11.85 | 13.00 | 15.20 | 0.00 | - | 10 | 11 | 60.69% |
| ADI230324C00177500 | 2023-03-20 12:07PM EDT | 177.50 | 9.55 | 10.70 | 12.00 | 0.00 | - | 10 | 14 | 60.94% |
| ADI230324C00180000 | 2023-03-20 1:49PM EDT | 180.00 | 8.20 | 8.50 | 9.30 | 0.00 | - | 4 | 76 | 47.68% |
| ADI230324C00182500 | 2023-03-21 10:52AM EDT | 182.50 | 6.30 | 6.30 | 7.10 | +0.40 | +6.78% | 1 | 177 | 43.36% |
| ADI230324C00185000 | 2023-03-21 3:34PM EDT | 185.00 | 4.71 | 4.40 | 4.80 | +0.51 | +12.14% | 20 | 454 | 35.60% |
| ADI230324C00187500 | 2023-03-21 3:57PM EDT | 187.50 | 3.10 | 2.90 | 3.10 | +0.35 | +12.73% | 62 | 248 | 33.45% |
| ADI230324C00190000 | 2023-03-21 3:58PM EDT | 190.00 | 1.75 | 1.60 | 1.85 | +0.25 | +16.67% | 40 | 712 | 32.54% |
| ADI230324C00192500 | 2023-03-21 3:40PM EDT | 192.50 | 1.00 | 0.75 | 0.90 | +0.25 | +33.33% | 77 | 144 | 30.37% |
| ADI230324C00195000 | 2023-03-21 3:49PM EDT | 195.00 | 0.45 | 0.25 | 0.40 | +0.05 | +12.50% | 33 | 319 | 29.64% |
| ADI230324C00197500 | 2023-03-21 3:40PM EDT | 197.50 | 0.15 | 0.05 | 0.30 | -0.01 | -6.25% | 1 | 46 | 34.13% |
| ADI230324C00200000 | 2023-03-21 11:31AM EDT | 200.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 4 | 938 | 32.23% |
| ADI230324C00202500 | 2023-03-14 11:49AM EDT | 202.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 4 | 37.50% |
| ADI230324C00205000 | 2023-03-15 11:13AM EDT | 205.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 141 | 38.28% |
| ADI230324C00210000 | 2023-02-23 1:51PM EDT | 210.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 39 | 52.54% |
| ADI230324C00215000 | 2023-02-22 12:26PM EDT | 215.00 | 0.19 | 0.00 | 0.40 | 0.00 | - | 6 | 0 | 69.43% |
| ADI230324C00220000 | 2023-02-15 4:30PM EDT | 220.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | - | 1 | 79.10% |
| ADI230324C00245000 | 2023-02-22 12:26PM EDT | 245.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 6 | 0 | 122.07% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230324P00145000 | 2023-03-15 12:05PM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 208 | 104.69% |
| ADI230324P00150000 | 2023-02-15 12:18PM EDT | 150.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | - | 1 | 112.50% |
| ADI230324P00155000 | 2023-03-13 11:39AM EDT | 155.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 13 | 80.47% |
| ADI230324P00157500 | 2023-03-13 10:52AM EDT | 157.50 | 0.37 | 0.00 | 0.10 | 0.00 | - | - | 1 | 74.61% |
| ADI230324P00160000 | 2023-03-15 2:29PM EDT | 160.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 33 | 68.75% |
| ADI230324P00162500 | 2023-03-15 2:28PM EDT | 162.50 | 0.39 | 0.00 | 0.10 | 0.00 | - | - | 129 | 62.89% |
| ADI230324P00165000 | 2023-03-20 11:10AM EDT | 165.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 170 | 57.42% |
| ADI230324P00167500 | 2023-03-20 11:09AM EDT | 167.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 26 | 54.69% |
| ADI230324P00170000 | 2023-03-21 9:59AM EDT | 170.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 56 | 51.17% |
| ADI230324P00172500 | 2023-03-20 12:31PM EDT | 172.50 | 0.25 | 0.00 | 0.10 | 0.00 | - | 8 | 90 | 44.92% |
| ADI230324P00175000 | 2023-03-21 10:52AM EDT | 175.00 | 0.10 | 0.05 | 0.10 | -0.20 | -66.67% | 19 | 4,155 | 38.67% |
| ADI230324P00177500 | 2023-03-21 11:36AM EDT | 177.50 | 0.24 | 0.10 | 0.20 | -0.36 | -60.00% | 1,455 | 363 | 37.40% |
| ADI230324P00180000 | 2023-03-21 10:52AM EDT | 180.00 | 0.50 | 0.25 | 0.35 | -0.30 | -37.50% | 4 | 363 | 35.16% |
| ADI230324P00182500 | 2023-03-21 11:02AM EDT | 182.50 | 0.80 | 0.55 | 0.70 | -0.43 | -34.96% | 6 | 428 | 34.57% |
| ADI230324P00185000 | 2023-03-21 1:51PM EDT | 185.00 | 1.45 | 1.10 | 1.25 | -0.55 | -27.50% | 71 | 349 | 33.40% |
| ADI230324P00187500 | 2023-03-21 3:16PM EDT | 187.50 | 2.07 | 1.95 | 2.10 | -0.93 | -31.00% | 97 | 266 | 32.15% |
| ADI230324P00190000 | 2023-03-21 12:32PM EDT | 190.00 | 3.87 | 3.10 | 3.40 | -0.63 | -14.00% | 33 | 118 | 31.89% |
| ADI230324P00192500 | 2023-03-17 10:26AM EDT | 192.50 | 7.50 | 4.50 | 5.00 | 0.00 | - | 1 | 13 | 30.40% |
| ADI230324P00195000 | 2023-03-21 11:08AM EDT | 195.00 | 7.80 | 6.70 | 7.20 | -1.64 | -17.37% | 1 | 3 | 33.91% |
| ADI230324P00197500 | 2023-03-21 3:16PM EDT | 197.50 | 9.29 | 8.40 | 9.80 | -7.32 | -44.07% | 10 | 1 | 43.85% |
| ADI230324P00200000 | 2023-03-20 9:59AM EDT | 200.00 | 13.95 | 11.00 | 12.20 | 0.00 | - | 10 | 0 | 49.02% |
| ADI230324P00205000 | 2023-02-15 3:27PM EDT | 205.00 | 12.50 | 18.70 | 20.40 | 0.00 | - | - | 100 | 108.37% |
© 2023 Yahoo. All rights reserved.
