Singapore markets closed
Straits Times Index
3,380.84 -5.09 (-0.15%) S&P 500
4,111.08 -25.40 (-0.61%) Dow
33,891.02 -34.99 (-0.10%) Nasdaq
11,887.45 -119.50 (-1.00%) BTC-USD
22,991.43 +183.64 (+0.81%) CMC Crypto 200
528.55 +3.41 (+0.65%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:170.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230210C00170000 | 2023-02-03 12:46PM EST | 2023-02-10 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI230217C00170000 | 2023-02-03 2:58PM EST | 2023-02-17 | 10.91 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| ADI230224C00170000 | 2023-02-02 10:31AM EST | 2023-02-24 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADI230303C00170000 | 2023-01-31 3:10PM EST | 2023-03-03 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI230310C00170000 | 2023-01-31 1:33PM EST | 2023-03-10 | 6.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADI230317C00170000 | 2023-02-06 12:00PM EST | 2023-03-17 | 12.10 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 0.00% |
| ADI230616C00170000 | 2023-01-30 1:18PM EST | 2023-06-16 | 12.56 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADI230915C00170000 | 2023-01-31 11:48AM EST | 2023-09-15 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240119C00170000 | 2023-01-27 11:42AM EST | 2024-01-19 | 21.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ADI250117C00170000 | 2023-01-26 1:48PM EST | 2025-01-17 | 31.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230210P00170000 | 2023-02-06 2:39PM EST | 2023-02-10 | 0.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ADI230217P00170000 | 2023-02-06 1:20PM EST | 2023-02-17 | 1.65 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| ADI230224P00170000 | 2023-02-06 3:30PM EST | 2023-02-24 | 2.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ADI230303P00170000 | 2023-02-01 11:03AM EST | 2023-03-03 | 5.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| ADI230310P00170000 | 2023-02-03 10:00AM EST | 2023-03-10 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADI230317P00170000 | 2023-02-06 10:13AM EST | 2023-03-17 | 3.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ADI230324P00170000 | 2023-02-06 12:20PM EST | 2023-03-24 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADI230616P00170000 | 2023-02-06 2:55PM EST | 2023-06-16 | 8.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| ADI230915P00170000 | 2023-02-03 10:02AM EST | 2023-09-15 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ADI240119P00170000 | 2023-02-06 2:51PM EST | 2024-01-19 | 14.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| ADI250117P00170000 | 2022-12-13 10:18AM EST | 2025-01-17 | 23.45 | 24.20 | 26.90 | 0.00 | - | 1 | 0 | 31.83% |
© 2023 Yahoo. All rights reserved.
