Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,422.87 -149.34 (-0.23%) CMC Crypto 200
1,364.77 +52.15 (+3.99%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240419C00165000 | 2024-03-25 3:16PM EDT | 2024-04-19 | 26.98 | 16.50 | 21.00 | 0.00 | - | 1 | 2 | 137.01% |
| ADI240517C00165000 | 2024-03-25 3:16PM EDT | 2024-05-17 | 28.22 | 18.20 | 20.50 | 0.00 | - | 1 | 18 | 42.30% |
| ADI240621C00165000 | 2024-04-18 3:04PM EDT | 2024-06-21 | 25.75 | 20.80 | 22.30 | 0.00 | - | 1 | 201 | 36.87% |
| ADI240719C00165000 | 2024-04-18 3:04PM EDT | 2024-07-19 | 27.33 | 22.60 | 23.50 | 0.00 | - | 1 | 10 | 34.99% |
| ADI240920C00165000 | 2024-03-14 3:05PM EDT | 2024-09-20 | 37.43 | 32.80 | 34.10 | 0.00 | - | 21 | 43 | 51.33% |
| ADI241220C00165000 | 2024-03-22 3:12PM EDT | 2024-12-20 | 37.73 | 29.30 | 30.40 | 0.00 | - | 30 | 30 | 35.00% |
| ADI250117C00165000 | 2024-04-19 1:48PM EDT | 2025-01-17 | 32.60 | 30.70 | 31.50 | -3.90 | -10.68% | 6 | 83 | 35.13% |
| ADI260116C00165000 | 2023-12-20 12:12PM EDT | 2026-01-16 | 51.98 | 50.30 | 53.00 | 0.00 | - | - | 1 | 47.84% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240419P00165000 | 2024-04-09 2:15PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 85.94% |
| ADI240426P00165000 | 2024-04-17 11:18AM EDT | 2024-04-26 | 0.13 | 0.05 | 0.15 | 0.00 | - | 3 | 22 | 39.84% |
| ADI240503P00165000 | 2024-04-08 12:23PM EDT | 2024-05-03 | 0.16 | 0.30 | 0.45 | 0.00 | - | 20 | 35 | 36.57% |
| ADI240510P00165000 | 2024-04-08 11:02AM EDT | 2024-05-10 | 0.26 | 0.55 | 0.70 | 0.00 | - | 3 | 46 | 33.84% |
| ADI240517P00165000 | 2024-04-19 3:33PM EDT | 2024-05-17 | 1.00 | 0.80 | 1.00 | +0.53 | +112.77% | 8 | 63 | 32.64% |
| ADI240524P00165000 | 2024-04-04 12:19PM EDT | 2024-05-24 | 0.44 | 1.25 | 1.75 | 0.00 | - | 1 | 1 | 35.24% |
| ADI240531P00165000 | 2024-04-19 12:06PM EDT | 2024-05-31 | 1.50 | 1.50 | 2.05 | +0.60 | +66.67% | 1 | 1 | 34.18% |
| ADI240621P00165000 | 2024-04-18 3:58PM EDT | 2024-06-21 | 1.95 | 2.55 | 2.75 | 0.00 | - | 3 | 1,014 | 31.48% |
| ADI240719P00165000 | 2024-04-19 11:16AM EDT | 2024-07-19 | 2.80 | 3.40 | 3.60 | +0.50 | +21.74% | 1 | 190 | 29.51% |
| ADI240920P00165000 | 2024-04-15 11:05AM EDT | 2024-09-20 | 3.80 | 5.60 | 5.90 | 0.00 | - | 1 | 54 | 28.96% |
| ADI241220P00165000 | 2024-04-19 3:09PM EDT | 2024-12-20 | 8.50 | 8.30 | 8.60 | +1.50 | +21.43% | 11 | 47 | 28.40% |
| ADI250117P00165000 | 2024-04-19 12:36PM EDT | 2025-01-17 | 8.70 | 8.80 | 9.30 | +1.10 | +14.47% | 14 | 366 | 28.21% |
| ADI250620P00165000 | 2024-04-16 1:46PM EDT | 2025-06-20 | 10.30 | 11.90 | 14.50 | 0.00 | - | 101 | 103 | 30.07% |
| ADI260116P00165000 | 2024-04-05 11:41AM EDT | 2026-01-16 | 13.00 | 15.20 | 15.90 | 0.00 | - | 2 | 3 | 26.26% |
© 2024 Yahoo. All rights reserved.