Singapore markets close in 2 hours 30 minutes
Straits Times Index
3,380.36 -13.85 (-0.41%) Nikkei
27,433.40 +50.84 (+0.19%) Hang Seng
22,174.70 -514.20 (-2.27%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,728.13 +498.40 (+2.15%) CMC Crypto 200
538.20 +21.19 (+4.10%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:180.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230203C00180000 | 2023-01-27 3:46PM EST | 2023-02-03 | 0.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| ADI230210C00180000 | 2023-01-27 2:14PM EST | 2023-02-10 | 0.97 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ADI230217C00180000 | 2023-01-27 3:19PM EST | 2023-02-17 | 2.02 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| ADI230224C00180000 | 2023-01-27 3:07PM EST | 2023-02-24 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADI230303C00180000 | 2023-01-27 10:31AM EST | 2023-03-03 | 2.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADI230317C00180000 | 2023-01-27 10:46AM EST | 2023-03-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ADI230616C00180000 | 2023-01-27 9:35AM EST | 2023-06-16 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADI230915C00180000 | 2023-01-27 1:43PM EST | 2023-09-15 | 12.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ADI240119C00180000 | 2023-01-27 1:41PM EST | 2024-01-19 | 17.60 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| ADI250117C00180000 | 2023-01-26 1:48PM EST | 2025-01-17 | 26.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230217P00180000 | 2023-01-17 10:16AM EST | 2023-02-17 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI230224P00180000 | 2023-01-27 1:59PM EST | 2023-02-24 | 10.60 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| ADI230317P00180000 | 2022-12-19 9:41AM EST | 2023-03-17 | 18.00 | 15.60 | 16.70 | 0.00 | - | 20 | 207 | 46.02% |
| ADI230616P00180000 | 2023-01-24 11:41AM EST | 2023-06-16 | 17.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ADI230915P00180000 | 2022-12-08 2:14PM EST | 2023-09-15 | 22.60 | 22.80 | 24.10 | 0.00 | - | - | 4 | 34.71% |
| ADI240119P00180000 | 2023-01-27 1:24PM EST | 2024-01-19 | 21.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ADI250117P00180000 | 2022-11-17 3:01PM EST | 2025-01-17 | 36.00 | 31.20 | 33.80 | 0.00 | - | 13 | 56 | 29.76% |
© 2023 Yahoo. All rights reserved.
