Singapore markets close in 4 hours 51 minutes
Straits Times Index
3,286.00 -1.75 (-0.05%) Nikkei
37,902.50 +274.02 (+0.73%) Hang Seng
17,617.42 +332.88 (+1.93%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,370.06 +126.65 (+0.20%) CMC Crypto 200
1,390.56 +7.98 (+0.58%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240426C00180000 | 2024-04-19 3:55PM EDT | 2024-04-26 | 5.90 | 16.10 | 18.50 | 0.00 | - | 2 | 6 | 135.55% |
| ADI240503C00180000 | 2024-04-18 12:36PM EDT | 2024-05-03 | 11.40 | 16.50 | 19.90 | 0.00 | - | 5 | 6 | 70.78% |
| ADI240510C00180000 | 2024-04-22 3:32PM EDT | 2024-05-10 | 10.20 | 17.90 | 20.30 | 0.00 | - | 1 | 2 | 55.52% |
| ADI240517C00180000 | 2024-04-24 10:18AM EDT | 2024-05-17 | 21.32 | 18.80 | 19.90 | 0.00 | - | 7 | 37 | 42.68% |
| ADI240524C00180000 | 2024-04-08 9:31AM EDT | 2024-05-24 | 18.58 | 18.10 | 20.60 | 0.00 | - | - | 8 | 41.92% |
| ADI240621C00180000 | 2024-04-24 2:55PM EDT | 2024-06-21 | 19.00 | 19.40 | 23.10 | 0.00 | - | 1 | 442 | 40.58% |
| ADI240719C00180000 | 2024-04-16 3:30PM EDT | 2024-07-19 | 19.40 | 22.30 | 23.60 | 0.00 | - | 32 | 73 | 34.85% |
| ADI240920C00180000 | 2024-04-19 11:15AM EDT | 2024-09-20 | 19.10 | 25.30 | 26.50 | 0.00 | - | 1 | 151 | 33.30% |
| ADI241220C00180000 | 2024-04-19 12:08PM EDT | 2024-12-20 | 21.96 | 29.00 | 31.90 | 0.00 | - | 114 | 115 | 35.82% |
| ADI250117C00180000 | 2024-03-21 3:00PM EDT | 2025-01-17 | 30.10 | 22.10 | 22.60 | 0.00 | - | 25 | 243 | 17.80% |
| ADI250620C00180000 | 2024-04-19 2:28PM EDT | 2025-06-20 | 28.60 | 35.00 | 38.50 | 0.00 | - | 1 | 8 | 35.60% |
| ADI260116C00180000 | 2024-02-22 11:30AM EDT | 2026-01-16 | 38.00 | 37.80 | 41.50 | 0.00 | - | 2 | 6 | 32.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240426P00180000 | 2024-04-25 3:04PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 7 | 283 | 77.34% |
| ADI240503P00180000 | 2024-04-24 2:10PM EDT | 2024-05-03 | 0.25 | 0.00 | 0.20 | 0.00 | - | 14 | 115 | 37.99% |
| ADI240510P00180000 | 2024-04-24 9:54AM EDT | 2024-05-10 | 0.34 | 0.25 | 0.40 | 0.00 | - | 30 | 37 | 32.23% |
| ADI240517P00180000 | 2024-04-25 3:22PM EDT | 2024-05-17 | 0.55 | 0.50 | 0.65 | -0.25 | -31.25% | 23 | 249 | 30.05% |
| ADI240524P00180000 | 2024-04-25 3:26PM EDT | 2024-05-24 | 1.04 | 1.00 | 1.40 | -0.51 | -32.90% | 2 | 38 | 32.97% |
| ADI240531P00180000 | 2024-04-24 12:12PM EDT | 2024-05-31 | 1.55 | 1.20 | 1.60 | 0.00 | - | 2 | 58 | 30.99% |
| ADI240621P00180000 | 2024-04-24 2:44PM EDT | 2024-06-21 | 2.90 | 2.20 | 2.50 | 0.00 | - | 197 | 450 | 29.16% |
| ADI240719P00180000 | 2024-04-25 2:21PM EDT | 2024-07-19 | 3.30 | 3.20 | 3.50 | -0.72 | -17.91% | 5 | 251 | 27.58% |
| ADI240920P00180000 | 2024-04-25 2:50PM EDT | 2024-09-20 | 6.10 | 5.70 | 6.00 | +0.70 | +12.96% | 2 | 63 | 27.26% |
| ADI241220P00180000 | 2024-04-11 3:28PM EDT | 2024-12-20 | 9.00 | 8.20 | 8.90 | 0.00 | - | 16 | 444 | 26.84% |
| ADI250117P00180000 | 2024-04-24 10:48AM EDT | 2025-01-17 | 8.93 | 9.10 | 9.50 | 0.00 | - | 14 | 498 | 26.43% |
| ADI250620P00180000 | 2024-04-23 1:58PM EDT | 2025-06-20 | 15.40 | 12.60 | 13.60 | 0.00 | - | 62 | 77 | 26.53% |
| ADI260116P00180000 | 2024-04-25 12:25PM EDT | 2026-01-16 | 17.30 | 16.30 | 17.10 | -1.40 | -7.49% | 2 | 100 | 25.43% |
© 2024 Yahoo. All rights reserved.