Singapore markets close in 3 hours 25 minutes
Straits Times Index
3,388.32 +7.48 (+0.22%) Nikkei
27,562.80 -122.67 (-0.44%) Hang Seng
21,279.44 -19.26 (-0.09%) FTSE 100
7,864.71 +28.00 (+0.36%) BTC-USD
23,224.20 +297.56 (+1.30%) CMC Crypto 200
536.21 +10.25 (+1.95%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:145.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230217C00145000 | 2022-12-28 3:59PM EST | 2023-02-17 | 19.20 | 25.00 | 27.90 | 0.00 | - | - | 1 | 0.00% |
| ADI230317C00145000 | 2023-01-30 2:44PM EST | 2023-03-17 | 25.66 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ADI230616C00145000 | 2022-12-01 12:02PM EST | 2023-06-16 | 33.30 | 27.00 | 27.80 | 0.00 | - | 13 | 211 | 0.00% |
| ADI230915C00145000 | 2022-11-16 3:41PM EST | 2023-09-15 | 30.40 | 33.60 | 35.20 | 0.00 | - | - | 12 | 0.00% |
| ADI240119C00145000 | 2023-01-25 2:07PM EST | 2024-01-19 | 34.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI250117C00145000 | 2022-11-08 11:36AM EST | 2025-01-17 | 37.90 | 46.50 | 49.20 | 0.00 | - | 3 | 5 | 30.68% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230210P00145000 | 2023-02-02 9:36AM EST | 2023-02-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| ADI230217P00145000 | 2023-02-02 3:55PM EST | 2023-02-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADI230224P00145000 | 2023-02-02 2:40PM EST | 2023-02-24 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADI230303P00145000 | 2023-01-19 1:28PM EST | 2023-03-03 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADI230317P00145000 | 2023-02-02 9:37AM EST | 2023-03-17 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADI230616P00145000 | 2023-02-07 1:35PM EST | 2023-06-16 | 2.85 | 0.00 | 0.00 | +0.30 | +11.76% | 15 | 0 | 6.25% |
| ADI230915P00145000 | 2023-02-07 2:07PM EST | 2023-09-15 | 4.60 | 0.00 | 0.00 | -1.50 | -24.59% | 1 | 0 | 6.25% |
| ADI240119P00145000 | 2023-02-06 12:24PM EST | 2024-01-19 | 7.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ADI250117P00145000 | 2023-01-26 1:48PM EST | 2025-01-17 | 14.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.
