Singapore markets close in 4 hours 31 minutes
Straits Times Index
3,389.29 +8.45 (+0.25%) Nikkei
27,571.13 -114.34 (-0.41%) Hang Seng
21,356.64 +57.94 (+0.27%) FTSE 100
7,864.71 +28.00 (+0.36%) BTC-USD
23,275.68 +377.56 (+1.65%) CMC Crypto 200
537.46 +11.51 (+2.19%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:150.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230217C00150000 | 2023-01-04 9:31AM EST | 2023-02-17 | 19.00 | 30.40 | 32.10 | 0.00 | - | 1 | 6 | 62.31% |
| ADI230317C00150000 | 2023-02-02 12:30PM EST | 2023-03-17 | 29.40 | 31.10 | 33.30 | 0.00 | - | 2 | 508 | 55.91% |
| ADI230616C00150000 | 2023-02-03 1:40PM EST | 2023-06-16 | 33.80 | 34.70 | 35.80 | 0.00 | - | 4 | 136 | 40.02% |
| ADI230915C00150000 | 2023-01-27 3:26PM EST | 2023-09-15 | 31.10 | 38.00 | 39.40 | 0.00 | - | 8 | 12 | 39.69% |
| ADI240119C00150000 | 2023-02-06 2:02PM EST | 2024-01-19 | 40.07 | 42.10 | 43.80 | 0.00 | - | 1 | 1,066 | 39.74% |
| ADI250117C00150000 | 2023-01-23 1:04PM EST | 2025-01-17 | 42.00 | 49.90 | 52.70 | 0.00 | - | 1 | 5 | 38.59% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230210P00150000 | 2023-02-01 2:43PM EST | 2023-02-10 | 0.07 | 0.00 | 0.65 | 0.00 | - | 3 | 9 | 121.39% |
| ADI230217P00150000 | 2023-02-07 9:56AM EST | 2023-02-17 | 0.10 | 0.00 | 0.10 | -0.02 | -16.67% | 20 | 1,112 | 54.49% |
| ADI230224P00150000 | 2023-02-01 2:38PM EST | 2023-02-24 | 0.45 | 0.05 | 0.15 | 0.00 | - | 13 | 33 | 44.43% |
| ADI230303P00150000 | 2023-02-07 11:03AM EST | 2023-03-03 | 0.31 | 0.15 | 0.25 | -0.07 | -18.42% | 1 | 8 | 40.87% |
| ADI230310P00150000 | 2023-01-30 11:55AM EST | 2023-03-10 | 1.35 | 0.25 | 0.40 | 0.00 | - | - | 7 | 39.36% |
| ADI230317P00150000 | 2023-02-07 3:27PM EST | 2023-03-17 | 0.49 | 0.45 | 0.55 | -0.22 | -30.99% | 12 | 706 | 38.04% |
| ADI230616P00150000 | 2023-02-07 12:53PM EST | 2023-06-16 | 3.60 | 2.80 | 3.00 | +0.48 | +15.38% | 54 | 2,474 | 33.39% |
| ADI230915P00150000 | 2023-02-07 2:07PM EST | 2023-09-15 | 5.50 | 4.90 | 5.30 | +0.40 | +7.84% | 1 | 1,478 | 32.04% |
| ADI240119P00150000 | 2023-02-06 2:28PM EST | 2024-01-19 | 8.50 | 7.40 | 8.20 | 0.00 | - | 6 | 756 | 31.33% |
| ADI250117P00150000 | 2023-01-26 1:49PM EST | 2025-01-17 | 16.60 | 11.60 | 14.50 | 0.00 | - | 6 | 7 | 29.90% |
© 2023 Yahoo. All rights reserved.
