Singapore markets close in 3 hours 38 minutes
Straits Times Index
3,388.13 +7.29 (+0.22%) Nikkei
27,573.46 -112.01 (-0.40%) Hang Seng
21,308.36 +9.66 (+0.05%) FTSE 100
7,864.71 +28.00 (+0.36%) BTC-USD
23,250.83 +346.36 (+1.51%) CMC Crypto 200
536.96 +11.01 (+2.09%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:165.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230210C00165000 | 2023-02-06 2:12PM EST | 2023-02-10 | 12.50 | 15.60 | 17.80 | 0.00 | - | 10 | 65 | 82.91% |
| ADI230217C00165000 | 2023-02-07 12:41PM EST | 2023-02-17 | 14.50 | 16.30 | 18.20 | -1.75 | -10.77% | 21 | 1,289 | 54.47% |
| ADI230224C00165000 | 2023-01-25 2:12PM EST | 2023-02-24 | 7.30 | 16.40 | 18.70 | 0.00 | - | 59 | 85 | 56.19% |
| ADI230303C00165000 | 2023-02-03 11:05AM EST | 2023-03-03 | 17.00 | 16.40 | 18.30 | 0.00 | - | 1 | 55 | 44.19% |
| ADI230310C00165000 | 2023-02-01 12:20PM EST | 2023-03-10 | 11.58 | 17.20 | 18.70 | 0.00 | - | - | 2 | 41.60% |
| ADI230317C00165000 | 2023-02-06 12:47PM EST | 2023-03-17 | 16.20 | 17.60 | 18.60 | 0.00 | - | 1 | 742 | 36.98% |
| ADI230324C00165000 | 2023-02-03 9:30AM EST | 2023-03-24 | 15.80 | 18.10 | 19.50 | 0.00 | - | 1 | 1 | 38.82% |
| ADI230616C00165000 | 2023-02-07 3:48PM EST | 2023-06-16 | 23.40 | 22.80 | 23.90 | +2.37 | +11.27% | 4 | 417 | 35.43% |
| ADI230915C00165000 | 2023-02-03 1:30PM EST | 2023-09-15 | 26.17 | 26.60 | 28.60 | 0.00 | - | 1 | 57 | 36.63% |
| ADI240119C00165000 | 2023-01-30 3:39PM EST | 2024-01-19 | 24.00 | 32.10 | 33.90 | 0.00 | - | 12 | 130 | 37.54% |
| ADI250117C00165000 | 2023-01-31 3:02PM EST | 2025-01-17 | 33.71 | 41.00 | 43.60 | 0.00 | - | 3 | 8 | 36.78% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230210P00165000 | 2023-02-06 2:12PM EST | 2023-02-10 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 1 | 127 | 48.83% |
| ADI230217P00165000 | 2023-02-07 9:45AM EST | 2023-02-17 | 0.85 | 0.40 | 0.50 | +0.06 | +7.59% | 5 | 1,291 | 41.80% |
| ADI230224P00165000 | 2023-02-06 3:00PM EST | 2023-02-24 | 1.30 | 0.70 | 0.85 | 0.00 | - | 41 | 183 | 37.16% |
| ADI230303P00165000 | 2023-02-02 12:14PM EST | 2023-03-03 | 1.85 | 1.05 | 1.20 | 0.00 | - | 2 | 26 | 34.86% |
| ADI230310P00165000 | 2023-02-06 3:02PM EST | 2023-03-10 | 2.15 | 1.35 | 1.55 | 0.00 | - | 3 | 11 | 33.53% |
| ADI230317P00165000 | 2023-02-07 3:52PM EST | 2023-03-17 | 1.85 | 1.85 | 2.00 | -0.50 | -21.28% | 14 | 562 | 33.34% |
| ADI230324P00165000 | 2023-02-03 3:18PM EST | 2023-03-24 | 2.85 | 1.95 | 2.35 | 0.00 | - | 10 | 26 | 32.68% |
| ADI230616P00165000 | 2023-02-07 1:48PM EST | 2023-06-16 | 7.00 | 5.70 | 6.00 | +0.20 | +2.94% | 5 | 648 | 30.29% |
| ADI230915P00165000 | 2023-02-03 11:58AM EST | 2023-09-15 | 9.30 | 8.50 | 8.90 | +0.71 | +8.27% | 6 | 915 | 29.24% |
| ADI240119P00165000 | 2023-02-06 2:51PM EST | 2024-01-19 | 13.00 | 11.00 | 12.20 | 0.00 | - | 6 | 225 | 28.63% |
| ADI250117P00165000 | 2023-01-26 1:48PM EST | 2025-01-17 | 22.00 | 17.00 | 19.10 | 0.00 | - | 5 | 5 | 27.57% |
© 2023 Yahoo. All rights reserved.
