Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
64,047.82 -674.77 (-1.04%) CMC Crypto 200
1,383.71 -12.82 (-0.92%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00175000 | 2024-04-19 12:14PM EDT | 2024-05-17 | 12.40 | 25.90 | 29.60 | 0.00 | - | 12 | 8 | 61.77% |
| ADI240621C00175000 | 2024-04-16 3:30PM EDT | 2024-06-21 | 21.50 | 28.20 | 30.40 | 0.00 | - | 25 | 182 | 42.42% |
| ADI240719C00175000 | 2024-04-24 2:05PM EDT | 2024-07-19 | 25.50 | 28.50 | 31.90 | 0.00 | - | 1 | 129 | 40.43% |
| ADI240920C00175000 | 2024-04-19 12:08PM EDT | 2024-09-20 | 20.64 | 32.90 | 34.50 | 0.00 | - | 123 | 427 | 37.46% |
| ADI241220C00175000 | 2024-04-22 10:02AM EDT | 2024-12-20 | 24.70 | 36.80 | 37.50 | 0.00 | - | 1 | 5 | 35.27% |
| ADI250117C00175000 | 2024-04-26 2:24PM EDT | 2025-01-17 | 38.22 | 36.20 | 38.90 | +7.75 | +25.43% | 2 | 315 | 35.85% |
| ADI260116C00175000 | 2024-04-10 9:30AM EDT | 2026-01-16 | 51.30 | 49.30 | 50.50 | 0.00 | - | 1 | 3 | 36.18% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240426P00175000 | 2024-04-25 9:41AM EDT | 2024-04-26 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 630 | 110.94% |
| ADI240503P00175000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.11 | 0.00 | 0.15 | +0.01 | +10.00% | 1 | 24 | 50.59% |
| ADI240510P00175000 | 2024-04-26 9:30AM EDT | 2024-05-10 | 0.16 | 0.00 | 0.15 | +0.02 | +14.29% | 1 | 38 | 36.91% |
| ADI240517P00175000 | 2024-04-26 3:28PM EDT | 2024-05-17 | 0.16 | 0.10 | 0.20 | -0.14 | -46.67% | 43 | 523 | 32.03% |
| ADI240524P00175000 | 2024-04-26 3:19PM EDT | 2024-05-24 | 0.40 | 0.30 | 0.45 | -0.43 | -51.81% | 2 | 2 | 32.74% |
| ADI240531P00175000 | 2024-04-24 12:12PM EDT | 2024-05-31 | 0.90 | 0.40 | 0.60 | 0.00 | - | 2 | 47 | 31.37% |
| ADI240621P00175000 | 2024-04-25 12:46PM EDT | 2024-06-21 | 1.80 | 1.00 | 1.15 | 0.00 | - | 6 | 943 | 29.47% |
| ADI240719P00175000 | 2024-04-25 2:50PM EDT | 2024-07-19 | 1.88 | 1.60 | 2.05 | -0.67 | -26.27% | 1 | 91 | 28.82% |
| ADI240920P00175000 | 2024-04-26 10:22AM EDT | 2024-09-20 | 4.00 | 3.80 | 4.10 | -2.60 | -39.39% | 6 | 96 | 28.31% |
| ADI241220P00175000 | 2024-04-24 3:47PM EDT | 2024-12-20 | 7.70 | 6.30 | 6.60 | 0.00 | - | 40 | 46 | 27.63% |
| ADI250117P00175000 | 2024-04-25 9:45AM EDT | 2025-01-17 | 8.20 | 6.80 | 7.40 | 0.00 | - | 1 | 475 | 27.66% |
| ADI250620P00175000 | 2024-04-23 1:38PM EDT | 2025-06-20 | 13.60 | 10.10 | 10.80 | 0.00 | - | 37 | 101 | 26.98% |
| ADI260116P00175000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 15.50 | 13.70 | 14.50 | 0.00 | - | 2 | 34 | 26.26% |
© 2024 Yahoo. All rights reserved.