Singapore markets close in 3 hours 30 minutes
Straits Times Index
3,388.65 +7.81 (+0.23%) Nikkei
27,574.92 -110.55 (-0.40%) Hang Seng
21,290.81 -7.89 (-0.04%) FTSE 100
7,864.71 +28.00 (+0.36%) BTC-USD
23,243.27 +325.12 (+1.42%) CMC Crypto 200
536.59 +10.64 (+2.02%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:155.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230210C00155000 | 2023-01-20 2:25PM EST | 2023-02-10 | 10.40 | 24.20 | 28.50 | 0.00 | - | 2 | 1 | 104.10% |
| ADI230217C00155000 | 2023-01-20 10:32AM EST | 2023-02-17 | 10.50 | 25.40 | 28.20 | 0.00 | - | 13 | 66 | 69.29% |
| ADI230224C00155000 | 2023-01-11 3:49PM EST | 2023-02-24 | 17.70 | 25.40 | 28.60 | 0.00 | - | - | 7 | 56.42% |
| ADI230317C00155000 | 2023-02-07 1:34PM EST | 2023-03-17 | 23.90 | 26.20 | 27.70 | -1.80 | -7.00% | 3 | 174 | 44.23% |
| ADI230616C00155000 | 2022-12-27 9:58AM EST | 2023-06-16 | 19.50 | 22.40 | 23.10 | 0.00 | - | 2 | 80 | 0.00% |
| ADI230915C00155000 | 2023-02-02 10:43AM EST | 2023-09-15 | 31.74 | 33.30 | 35.80 | 0.00 | - | 3 | 36 | 38.99% |
| ADI240119C00155000 | 2023-02-01 10:31AM EST | 2024-01-19 | 32.98 | 38.80 | 40.40 | 0.00 | - | 1 | 73 | 39.05% |
| ADI250117C00155000 | 2022-11-04 1:43PM EST | 2025-01-17 | 25.90 | 39.90 | 42.20 | 0.00 | - | 1 | 15 | 29.38% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230210P00155000 | 2023-02-03 12:25PM EST | 2023-02-10 | 0.05 | 0.00 | 1.05 | 0.00 | - | 20 | 30 | 115.04% |
| ADI230217P00155000 | 2023-02-07 10:01AM EST | 2023-02-17 | 0.18 | 0.05 | 0.15 | -0.02 | -10.00% | 1 | 607 | 49.32% |
| ADI230224P00155000 | 2023-01-27 11:45AM EST | 2023-02-24 | 1.40 | 0.15 | 0.25 | 0.00 | - | 2 | 38 | 41.41% |
| ADI230303P00155000 | 2023-01-27 2:26PM EST | 2023-03-03 | 1.54 | 0.30 | 0.45 | 0.00 | - | 4 | 27 | 39.28% |
| ADI230310P00155000 | 2023-02-02 12:14PM EST | 2023-03-10 | 0.90 | 0.45 | 0.60 | 0.00 | - | 5 | 6 | 36.91% |
| ADI230317P00155000 | 2023-02-07 3:27PM EST | 2023-03-17 | 0.80 | 0.70 | 0.85 | -0.30 | -27.27% | 14 | 447 | 36.35% |
| ADI230616P00155000 | 2023-02-07 2:54PM EST | 2023-06-16 | 3.80 | 3.60 | 3.80 | +0.20 | +5.56% | 2 | 320 | 32.30% |
| ADI230915P00155000 | 2023-02-07 2:25PM EST | 2023-09-15 | 6.40 | 6.00 | 6.30 | -0.20 | -3.03% | 20 | 138 | 31.02% |
| ADI240119P00155000 | 2023-02-06 2:49PM EST | 2024-01-19 | 9.90 | 8.50 | 9.20 | 0.00 | - | 5 | 652 | 30.08% |
| ADI250117P00155000 | 2023-01-26 1:48PM EST | 2025-01-17 | 17.80 | 13.00 | 16.00 | 0.00 | - | 6 | 10 | 29.20% |
© 2023 Yahoo. All rights reserved.
