Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,207.25 +200.49 (+0.87%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230203C00157500 | 2023-01-20 10:56AM EST | 157.50 | 6.80 | 13.00 | 14.40 | 0.00 | - | 23 | 18 | 62.57% |
| ADI230203C00160000 | 2023-01-25 1:02PM EST | 160.00 | 7.70 | 10.50 | 12.00 | 0.00 | - | 10 | 14 | 56.08% |
| ADI230203C00162500 | 2023-01-26 9:57AM EST | 162.50 | 6.40 | 8.60 | 9.50 | 0.00 | - | 7 | 31 | 47.41% |
| ADI230203C00165000 | 2023-01-26 1:51PM EST | 165.00 | 6.18 | 6.90 | 7.20 | 0.00 | - | 17 | 83 | 41.33% |
| ADI230203C00167500 | 2023-01-27 9:37AM EST | 167.50 | 4.10 | 5.00 | 5.30 | -1.00 | -19.61% | 1 | 50 | 39.04% |
| ADI230203C00170000 | 2023-01-27 3:55PM EST | 170.00 | 3.40 | 3.40 | 3.70 | 0.00 | - | 75 | 318 | 37.50% |
| ADI230203C00172500 | 2023-01-27 3:51PM EST | 172.50 | 2.30 | 2.20 | 2.40 | +0.10 | +4.55% | 74 | 117 | 36.06% |
| ADI230203C00175000 | 2023-01-27 3:58PM EST | 175.00 | 1.34 | 1.25 | 1.45 | -0.01 | -0.74% | 30 | 388 | 35.03% |
| ADI230203C00177500 | 2023-01-27 2:06PM EST | 177.50 | 0.85 | 0.65 | 0.80 | +0.10 | +13.33% | 9 | 117 | 34.13% |
| ADI230203C00180000 | 2023-01-27 3:46PM EST | 180.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 21 | 529 | 33.30% |
| ADI230203C00182500 | 2023-01-27 1:05PM EST | 182.50 | 0.16 | 0.10 | 0.20 | +0.03 | +23.08% | 16 | 77 | 33.40% |
| ADI230203C00185000 | 2023-01-24 10:14AM EST | 185.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 2 | 16 | 36.43% |
| ADI230203C00190000 | 2023-01-11 12:19PM EST | 190.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | - | 1 | 38.67% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230203P00115000 | 2023-01-03 2:01PM EST | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 115.63% |
| ADI230203P00130000 | 2023-01-05 3:44PM EST | 130.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 3 | 82.81% |
| ADI230203P00140000 | 2023-01-19 1:11PM EST | 140.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | - | 10 | 62.11% |
| ADI230203P00145000 | 2023-01-26 3:14PM EST | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 52.34% |
| ADI230203P00149000 | 2023-01-03 12:58PM EST | 149.00 | 2.05 | 0.00 | 0.10 | 0.00 | - | - | 50 | 53.91% |
| ADI230203P00150000 | 2023-01-26 3:14PM EST | 150.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 47 | 51.76% |
| ADI230203P00152500 | 2023-01-27 12:56PM EST | 152.50 | 0.05 | 0.05 | 0.10 | -0.12 | -70.59% | 4 | 110 | 46.09% |
| ADI230203P00155000 | 2023-01-27 9:30AM EST | 155.00 | 0.20 | 0.10 | 0.20 | -0.10 | -33.33% | 1 | 90 | 46.09% |
| ADI230203P00157500 | 2023-01-27 3:14PM EST | 157.50 | 0.20 | 0.20 | 0.25 | -0.41 | -67.21% | 20 | 120 | 41.90% |
| ADI230203P00160000 | 2023-01-27 2:42PM EST | 160.00 | 0.34 | 0.30 | 0.40 | -0.61 | -64.21% | 6 | 174 | 39.84% |
| ADI230203P00162500 | 2023-01-27 3:14PM EST | 162.50 | 0.50 | 0.55 | 0.70 | -0.80 | -61.54% | 13 | 443 | 39.11% |
| ADI230203P00165000 | 2023-01-27 3:49PM EST | 165.00 | 0.95 | 0.95 | 1.10 | -0.48 | -33.57% | 15 | 114 | 37.35% |
| ADI230203P00167500 | 2023-01-27 3:59PM EST | 167.50 | 1.65 | 1.55 | 1.75 | -0.90 | -35.29% | 175 | 87 | 36.28% |
| ADI230203P00170000 | 2023-01-27 3:49PM EST | 170.00 | 2.46 | 2.50 | 2.65 | -1.54 | -38.50% | 4 | 98 | 34.96% |
| ADI230203P00172500 | 2023-01-27 2:49PM EST | 172.50 | 3.37 | 3.70 | 3.90 | -2.73 | -44.75% | 12 | 69 | 34.07% |
| ADI230203P00175000 | 2023-01-27 9:39AM EST | 175.00 | 6.90 | 5.20 | 5.50 | -0.50 | -6.76% | 5 | 40 | 33.47% |
© 2023 Yahoo. All rights reserved.
