Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,892.44 +15.39 (+0.20%) Bitcoin USD
64,555.65 +569.06 (+0.89%) CMC Crypto 200
1,373.68 +61.06 (+4.88%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:14AM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240419C00160000 | 2024-02-20 11:42AM EDT | 160.00 | 28.90 | 33.90 | 37.50 | 0.00 | - | 18 | 13 | 527.34% |
| ADI240419C00165000 | 2024-03-25 3:16PM EDT | 165.00 | 26.98 | 20.90 | 23.30 | 0.00 | - | 1 | 2 | 200.00% |
| ADI240419C00170000 | 2024-04-04 11:46AM EDT | 170.00 | 28.27 | 17.20 | 18.10 | 0.00 | - | 1 | 8 | 125.20% |
| ADI240419C00175000 | 2024-04-18 3:45PM EDT | 175.00 | 13.16 | 12.50 | 12.90 | 0.00 | - | 1 | 18 | 98.44% |
| ADI240419C00180000 | 2024-04-18 1:55PM EDT | 180.00 | 7.54 | 7.10 | 7.90 | 0.00 | - | 3 | 77 | 55.47% |
| ADI240419C00182500 | 2024-04-10 3:50PM EDT | 182.50 | 15.10 | 4.70 | 5.80 | 0.00 | - | 1 | 2 | 52.05% |
| ADI240419C00185000 | 2024-04-19 10:11AM EDT | 185.00 | 2.25 | 2.65 | 2.85 | -1.15 | -33.82% | 4 | 159 | 36.57% |
| ADI240419C00187500 | 2024-04-19 10:21AM EDT | 187.50 | 0.65 | 0.75 | 0.90 | -0.90 | -58.06% | 11 | 69 | 25.59% |
| ADI240419C00190000 | 2024-04-19 10:05AM EDT | 190.00 | 0.05 | 0.05 | 0.15 | -0.50 | -90.91% | 2 | 576 | 24.02% |
| ADI240419C00192500 | 2024-04-18 2:37PM EDT | 192.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 30 | 159 | 30.08% |
| ADI240419C00195000 | 2024-04-18 12:22PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | -0.06 | -54.55% | 2 | 1,290 | 41.41% |
| ADI240419C00197500 | 2024-04-18 3:19PM EDT | 197.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 267 | 51.95% |
| ADI240419C00200000 | 2024-04-19 10:02AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 7 | 1,885 | 56.25% |
| ADI240419C00202500 | 2024-04-18 3:20PM EDT | 202.50 | 0.01 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 279 | 64.84% |
| ADI240419C00205000 | 2024-04-16 3:45PM EDT | 205.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 307 | 542 | 74.22% |
| ADI240419C00207500 | 2024-04-16 11:28AM EDT | 207.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 50 | 82.81% |
| ADI240419C00210000 | 2024-04-18 12:24PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 5,734 | 90.63% |
| ADI240419C00212500 | 2024-04-10 10:46AM EDT | 212.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 121 | 99.22% |
| ADI240419C00215000 | 2024-04-10 9:55AM EDT | 215.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 5 | 213 | 107.03% |
| ADI240419C00217500 | 2024-04-01 10:00AM EDT | 217.50 | 0.35 | 0.00 | 0.05 | 0.00 | - | - | 6 | 114.84% |
| ADI240419C00220000 | 2024-04-16 2:04PM EDT | 220.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 440 | 121.88% |
| ADI240419C00225000 | 2024-04-10 9:30AM EDT | 225.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 137.50% |
| ADI240419C00230000 | 2024-04-15 11:08AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 233 | 151.56% |
| ADI240419C00240000 | 2024-04-09 2:15PM EDT | 240.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 79 | 179.69% |
| ADI240419C00250000 | 2024-03-18 3:14PM EDT | 250.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 225 | 357.81% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240419P00095000 | 2024-01-10 1:27PM EDT | 95.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | - | 2 | 599.22% |
| ADI240419P00100000 | 2024-02-21 1:51PM EDT | 100.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | - | 1 | 582.42% |
| ADI240419P00140000 | 2024-03-13 10:49AM EDT | 140.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 288.28% |
| ADI240419P00145000 | 2024-03-21 9:39AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 189.06% |
| ADI240419P00150000 | 2024-03-04 11:09AM EDT | 150.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 165.63% |
| ADI240419P00155000 | 2024-03-28 1:00PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 23 | 143.75% |
| ADI240419P00160000 | 2024-03-13 10:40AM EDT | 160.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 5 | 16 | 171.68% |
| ADI240419P00165000 | 2024-04-09 2:15PM EDT | 165.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 100.78% |
| ADI240419P00167500 | 2024-03-20 1:42PM EDT | 167.50 | 0.30 | 0.00 | 0.05 | 0.00 | - | 9 | 44 | 89.84% |
| ADI240419P00170000 | 2024-04-12 3:58PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 202 | 79.69% |
| ADI240419P00172500 | 2024-03-25 10:21AM EDT | 172.50 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 68.75% |
| ADI240419P00175000 | 2024-04-18 1:30PM EDT | 175.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 5,043 | 58.20% |
| ADI240419P00177500 | 2024-04-17 9:30AM EDT | 177.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 46 | 52.73% |
| ADI240419P00180000 | 2024-04-18 12:49PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,223 | 41.02% |
| ADI240419P00182500 | 2024-04-18 10:11AM EDT | 182.50 | 0.18 | 0.00 | 0.05 | 0.00 | - | 2 | 1,151 | 28.91% |
| ADI240419P00185000 | 2024-04-19 10:53AM EDT | 185.00 | 0.09 | 0.05 | 0.15 | -0.36 | -80.00% | 8 | 1,895 | 21.68% |
| ADI240419P00187500 | 2024-04-19 10:54AM EDT | 187.50 | 0.55 | 0.65 | 0.80 | -0.75 | -57.69% | 29 | 372 | 17.63% |
| ADI240419P00190000 | 2024-04-19 10:46AM EDT | 190.00 | 2.28 | 2.35 | 2.55 | -0.39 | -14.61% | 15 | 963 | 0.00% |
| ADI240419P00192500 | 2024-04-19 10:28AM EDT | 192.50 | 5.83 | 4.20 | 5.60 | +1.07 | +22.48% | 1 | 181 | 50.59% |
| ADI240419P00195000 | 2024-04-19 10:56AM EDT | 195.00 | 7.28 | 7.10 | 7.70 | +1.58 | +27.72% | 6 | 826 | 0.00% |
| ADI240419P00197500 | 2024-04-18 10:27AM EDT | 197.50 | 9.76 | 9.70 | 10.30 | 0.00 | - | 7 | 37 | 57.42% |
| ADI240419P00200000 | 2024-04-17 2:50PM EDT | 200.00 | 9.50 | 11.90 | 12.90 | 0.00 | - | 4 | 10 | 78.91% |
| ADI240419P00202500 | 2024-04-16 3:30PM EDT | 202.50 | 10.18 | 14.60 | 15.00 | 0.00 | - | 2 | 1 | 0.00% |
| ADI240419P00205000 | 2024-04-17 3:30PM EDT | 205.00 | 14.60 | 16.70 | 18.70 | 0.00 | - | 4 | 1 | 151.76% |
| ADI240419P00210000 | 2024-04-17 3:30PM EDT | 210.00 | 19.60 | 21.90 | 24.00 | 0.00 | - | 4 | 0 | 128.13% |
© 2024 Yahoo. All rights reserved.