Singapore markets open in 1 hour 31 minutes
Straits Times Index
3,394.21 +17.02 (+0.50%) S&P 500
4,070.56 +10.13 (+0.25%) Dow
33,978.08 +28.68 (+0.08%) Nasdaq
11,621.71 +109.31 (+0.95%) BTC-USD
23,815.98 +810.06 (+3.52%) 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:
Strike:140.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230217C00140000 | 2023-01-17 10:21AM EST | 2023-02-17 | 29.39 | 29.80 | 33.00 | 0.00 | - | 7 | 23 | 56.01% |
| ADI230317C00140000 | 2023-01-27 9:48AM EST | 2023-03-17 | 30.70 | 31.40 | 32.40 | +7.14 | +30.31% | 1 | 98 | 46.94% |
| ADI230616C00140000 | 2023-01-23 12:16PM EST | 2023-06-16 | 33.26 | 34.50 | 35.70 | 0.00 | - | 1 | 142 | 41.26% |
| ADI230915C00140000 | 2023-01-20 2:03PM EST | 2023-09-15 | 31.90 | 36.70 | 39.00 | 0.00 | - | 2 | 2 | 40.73% |
| ADI240119C00140000 | 2022-12-05 1:25PM EST | 2024-01-19 | 42.29 | 39.40 | 39.90 | 0.00 | - | 1 | 133 | 34.52% |
| ADI250117C00140000 | 2022-12-16 2:19PM EST | 2025-01-17 | 48.00 | 46.40 | 49.50 | 0.00 | - | 3 | 33 | 36.95% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230203P00140000 | 2023-01-19 1:11PM EST | 2023-02-03 | 0.17 | 0.00 | 0.05 | 0.00 | - | - | 10 | 62.11% |
| ADI230210P00140000 | 2023-01-19 3:24PM EST | 2023-02-10 | 0.28 | 0.00 | 0.10 | 0.00 | - | - | 18 | 50.59% |
| ADI230217P00140000 | 2023-01-27 1:31PM EST | 2023-02-17 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 1 | 63 | 47.46% |
| ADI230224P00140000 | 2023-01-10 9:55AM EST | 2023-02-24 | 0.95 | 0.20 | 0.35 | 0.00 | - | - | 1 | 43.51% |
| ADI230303P00140000 | 2023-01-25 11:53AM EST | 2023-03-03 | 0.65 | 0.30 | 0.45 | 0.00 | - | 3 | 4 | 40.82% |
| ADI230317P00140000 | 2023-01-25 1:51PM EST | 2023-03-17 | 0.95 | 0.60 | 0.75 | 0.00 | - | 78 | 937 | 38.55% |
| ADI230616P00140000 | 2023-01-23 1:09PM EST | 2023-06-16 | 3.00 | 2.65 | 2.85 | 0.00 | - | 1 | 1,734 | 33.51% |
| ADI230915P00140000 | 2023-01-25 10:42AM EST | 2023-09-15 | 6.00 | 4.50 | 4.80 | 0.00 | - | 3 | 112 | 31.90% |
| ADI240119P00140000 | 2023-01-27 11:54AM EST | 2024-01-19 | 7.50 | 6.60 | 7.70 | -0.10 | -1.32% | 24 | 3,121 | 31.81% |
| ADI250117P00140000 | 2023-01-26 1:48PM EST | 2025-01-17 | 12.80 | 11.70 | 13.60 | 0.00 | - | 7 | 40 | 30.40% |
© 2023 Yahoo. All rights reserved.
