Singapore markets close in 4 hours 47 minutes
Straits Times Index
3,387.79 +6.95 (+0.21%) Nikkei
27,565.48 -119.99 (-0.43%) Hang Seng
21,358.49 +59.79 (+0.28%) FTSE 100
7,864.71 +28.00 (+0.36%) BTC-USD
23,281.13 +393.88 (+1.72%) CMC Crypto 200
537.71 +11.75 (+2.23%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:160.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230210C00160000 | 2023-01-31 3:54PM EST | 2023-02-10 | 11.90 | 20.30 | 22.70 | 0.00 | - | 5 | 25 | 94.14% |
| ADI230217C00160000 | 2023-02-07 3:16PM EST | 2023-02-17 | 21.00 | 20.90 | 23.20 | +0.80 | +3.96% | 4 | 436 | 63.04% |
| ADI230224C00160000 | 2023-01-26 1:41PM EST | 2023-02-24 | 11.90 | 20.50 | 23.40 | 0.00 | - | - | 50 | 63.94% |
| ADI230303C00160000 | 2023-01-20 3:59PM EST | 2023-03-03 | 10.00 | 20.50 | 23.80 | 0.00 | - | 1 | 1 | 57.18% |
| ADI230317C00160000 | 2023-02-03 12:39PM EST | 2023-03-17 | 22.70 | 21.90 | 22.80 | 0.00 | - | 1 | 551 | 38.49% |
| ADI230616C00160000 | 2023-02-07 1:35PM EST | 2023-06-16 | 24.57 | 26.60 | 27.50 | -1.40 | -5.39% | 2 | 102 | 36.34% |
| ADI230915C00160000 | 2023-01-31 12:38PM EST | 2023-09-15 | 22.70 | 30.40 | 31.40 | 0.00 | - | 1 | 55 | 36.27% |
| ADI240119C00160000 | 2023-02-06 12:58PM EST | 2024-01-19 | 33.81 | 34.90 | 36.90 | 0.00 | - | 4 | 315 | 37.99% |
| ADI250117C00160000 | 2023-01-19 11:19AM EST | 2025-01-17 | 32.35 | 42.50 | 46.20 | 0.00 | - | 1 | 2 | 36.99% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230210P00160000 | 2023-02-03 12:35PM EST | 2023-02-10 | 0.02 | 0.00 | 0.10 | -0.01 | -33.33% | 1 | 137 | 62.50% |
| ADI230217P00160000 | 2023-02-07 1:48PM EST | 2023-02-17 | 0.40 | 0.15 | 0.25 | +0.03 | +8.11% | 13 | 1,317 | 44.73% |
| ADI230224P00160000 | 2023-02-07 10:00AM EST | 2023-02-24 | 0.58 | 0.35 | 0.45 | -1.55 | -72.77% | 1 | 139 | 38.97% |
| ADI230303P00160000 | 2023-02-06 11:57AM EST | 2023-03-03 | 0.92 | 0.55 | 0.75 | 0.00 | - | 1 | 22 | 37.23% |
| ADI230310P00160000 | 2023-02-02 1:08PM EST | 2023-03-10 | 1.39 | 0.80 | 1.00 | 0.00 | - | - | 12 | 35.50% |
| ADI230317P00160000 | 2023-02-07 11:03AM EST | 2023-03-17 | 1.70 | 1.15 | 1.30 | +0.12 | +7.59% | 2 | 1,756 | 34.71% |
| ADI230324P00160000 | 2023-02-03 3:18PM EST | 2023-03-24 | 1.95 | 1.25 | 1.55 | 0.00 | - | 11 | 19 | 33.75% |
| ADI230616P00160000 | 2023-02-07 2:23PM EST | 2023-06-16 | 5.00 | 4.50 | 4.80 | -0.10 | -1.96% | 6 | 850 | 31.31% |
| ADI230915P00160000 | 2023-02-01 2:52PM EST | 2023-09-15 | 7.90 | 7.10 | 7.50 | -0.20 | -2.47% | 1 | 959 | 30.11% |
| ADI240119P00160000 | 2023-02-07 11:12AM EST | 2024-01-19 | 11.18 | 9.70 | 10.60 | -0.12 | -1.06% | 2 | 932 | 29.31% |
| ADI250117P00160000 | 2023-01-26 1:48PM EST | 2025-01-17 | 19.90 | 14.30 | 17.60 | 0.00 | - | 5 | 5 | 28.49% |
© 2023 Yahoo. All rights reserved.
