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
64,016.85 +508.17 (+0.80%) CMC Crypto 200
1,382.48 +69.86 (+5.32%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240419C00185000 | 2024-04-19 12:47PM EDT | 2024-04-19 | 1.10 | 0.00 | 0.05 | -2.30 | -67.65% | 34 | 159 | 12.60% |
| ADI240426C00185000 | 2024-04-19 3:23PM EDT | 2024-04-26 | 2.90 | 2.65 | 2.85 | -2.80 | -49.12% | 20 | 13 | 33.20% |
| ADI240517C00185000 | 2024-04-19 1:23PM EDT | 2024-05-17 | 6.98 | 5.60 | 5.80 | -1.12 | -13.83% | 26 | 107 | 31.81% |
| ADI240621C00185000 | 2024-04-19 12:19PM EDT | 2024-06-21 | 8.90 | 8.50 | 8.80 | -2.00 | -18.35% | 6 | 177 | 31.21% |
| ADI240719C00185000 | 2024-04-19 3:25PM EDT | 2024-07-19 | 10.20 | 10.40 | 10.70 | -3.40 | -25.00% | 2 | 84 | 31.20% |
| ADI241220C00185000 | 2024-04-19 10:24AM EDT | 2024-12-20 | 20.40 | 18.40 | 18.90 | -4.70 | -18.73% | 25 | 2 | 32.76% |
| ADI250117C00185000 | 2024-03-21 2:17PM EDT | 2025-01-17 | 27.90 | 19.60 | 20.60 | 0.00 | - | 1 | 77 | 33.74% |
| ADI260116C00185000 | 2024-03-18 1:31PM EDT | 2026-01-16 | 37.58 | 33.00 | 36.30 | 0.00 | - | 1 | 55 | 38.61% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240419P00185000 | 2024-04-19 3:51PM EDT | 2024-04-19 | 1.25 | 1.20 | 2.55 | +0.80 | +177.78% | 682 | 1,895 | 41.55% |
| ADI240426P00185000 | 2024-04-19 2:44PM EDT | 2024-04-26 | 4.40 | 4.10 | 4.30 | +1.90 | +76.00% | 125 | 355 | 31.42% |
| ADI240503P00185000 | 2024-04-19 3:14PM EDT | 2024-05-03 | 5.20 | 5.30 | 5.60 | +1.60 | +44.44% | 255 | 384 | 31.80% |
| ADI240510P00185000 | 2024-04-19 10:32AM EDT | 2024-05-10 | 6.30 | 5.90 | 6.30 | +2.10 | +50.00% | 3 | 27 | 30.18% |
| ADI240517P00185000 | 2024-04-19 3:44PM EDT | 2024-05-17 | 6.60 | 6.50 | 6.80 | +1.90 | +40.43% | 70 | 402 | 28.71% |
| ADI240524P00185000 | 2024-04-19 1:19PM EDT | 2024-05-24 | 6.20 | 7.40 | 8.10 | +0.80 | +14.81% | 1 | 17 | 31.43% |
| ADI240621P00185000 | 2024-04-19 2:58PM EDT | 2024-06-21 | 9.30 | 9.40 | 9.70 | +1.70 | +22.37% | 5 | 864 | 28.81% |
| ADI240719P00185000 | 2024-04-19 2:37PM EDT | 2024-07-19 | 10.30 | 10.60 | 10.90 | +1.50 | +17.05% | 9 | 258 | 27.30% |
| ADI240920P00185000 | 2024-04-19 2:24PM EDT | 2024-09-20 | 12.50 | 13.30 | 13.70 | +1.14 | +10.04% | 18 | 182 | 26.91% |
| ADI241220P00185000 | 2024-04-12 10:27AM EDT | 2024-12-20 | 12.10 | 16.30 | 16.70 | 0.00 | - | 3 | 43 | 26.36% |
| ADI250117P00185000 | 2024-04-19 12:16PM EDT | 2025-01-17 | 16.50 | 16.90 | 17.40 | +3.70 | +28.91% | 8 | 938 | 26.09% |
| ADI250620P00185000 | 2024-04-16 1:10PM EDT | 2025-06-20 | 17.14 | 20.20 | 20.80 | 0.00 | - | 1 | 34 | 25.19% |
| ADI260116P00185000 | 2024-04-04 12:10PM EDT | 2026-01-16 | 18.00 | 23.50 | 26.40 | 0.00 | - | 3 | 16 | 26.48% |
© 2024 Yahoo. All rights reserved.