Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,949.02 -1,270.59 (-1.98%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621C00145000 | 2023-11-27 11:23AM EDT | 2024-06-21 | 42.10 | 57.10 | 58.90 | 0.00 | - | 1 | 109 | 55.52% |
| ADI240920C00145000 | 2024-02-21 3:53PM EDT | 2024-09-20 | 50.80 | 50.40 | 53.30 | 0.00 | - | - | 2 | 0.00% |
| ADI250117C00145000 | 2023-11-03 11:31AM EDT | 2025-01-17 | 36.50 | 47.60 | 48.50 | 0.00 | - | 1 | 17 | 0.00% |
| ADI260116C00145000 | 2023-09-19 10:05AM EDT | 2026-01-16 | 53.23 | 43.70 | 47.60 | 0.00 | - | - | 2 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517P00145000 | 2024-03-27 3:53PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.45 | -0.05 | -50.00% | 1 | 7 | 68.36% |
| ADI240621P00145000 | 2024-04-22 2:28PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.15 | 0.00 | - | 21 | 647 | 39.45% |
| ADI240920P00145000 | 2024-04-23 2:30PM EDT | 2024-09-20 | 1.15 | 0.60 | 0.85 | 0.00 | - | 50 | 52 | 32.89% |
| ADI241220P00145000 | 2024-04-08 9:30AM EDT | 2024-12-20 | 2.37 | 1.65 | 2.10 | 0.00 | - | 2 | 80 | 32.10% |
| ADI250117P00145000 | 2024-04-26 2:37PM EDT | 2025-01-17 | 2.00 | 1.90 | 2.25 | -0.49 | -19.68% | 1 | 131 | 30.94% |
| ADI250620P00145000 | 2024-04-12 9:30AM EDT | 2025-06-20 | 5.00 | 3.80 | 4.50 | 0.00 | - | 1 | 14 | 30.48% |
| ADI260116P00145000 | 2024-02-26 2:46PM EDT | 2026-01-16 | 8.80 | 7.30 | 8.00 | 0.00 | - | 11 | 11 | 30.89% |
© 2024 Yahoo. All rights reserved.