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
63,657.43 -464.10 (-0.72%) CMC Crypto 200
1,320.19 -76.34 (-5.23%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:25PM EDT. Market open.
Strike:190.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240426C00190000 | 2024-04-26 11:09AM EDT | 2024-04-26 | 11.43 | 10.90 | 12.10 | +5.36 | +88.30% | 4 | 188 | 97.17% |
| ADI240503C00190000 | 2024-04-26 10:27AM EDT | 2024-05-03 | 12.00 | 11.40 | 12.20 | +8.50 | +242.86% | 6 | 90 | 43.97% |
| ADI240510C00190000 | 2024-04-24 10:24AM EDT | 2024-05-10 | 12.30 | 12.30 | 12.60 | 0.00 | - | 4 | 29 | 35.62% |
| ADI240517C00190000 | 2024-04-24 1:38PM EDT | 2024-05-17 | 9.90 | 12.80 | 13.40 | 0.00 | - | 2 | 542 | 34.77% |
| ADI240524C00190000 | 2024-04-24 12:47PM EDT | 2024-05-24 | 10.99 | 14.00 | 14.70 | 0.00 | - | 6 | 8 | 37.31% |
| ADI240531C00190000 | 2024-04-24 10:07AM EDT | 2024-05-31 | 14.00 | 14.30 | 14.80 | 0.00 | - | 1 | 32 | 33.95% |
| ADI240621C00190000 | 2024-04-26 10:19AM EDT | 2024-06-21 | 15.78 | 15.40 | 15.90 | +2.18 | +16.03% | 1 | 1,319 | 31.00% |
| ADI240719C00190000 | 2024-04-25 1:04PM EDT | 2024-07-19 | 15.00 | 17.50 | 17.90 | 0.00 | - | 2 | 91 | 31.18% |
| ADI240920C00190000 | 2024-04-23 11:00AM EDT | 2024-09-20 | 14.40 | 21.50 | 21.90 | 0.00 | - | 3 | 352 | 32.13% |
| ADI241220C00190000 | 2024-04-23 3:54PM EDT | 2024-12-20 | 19.00 | 26.10 | 27.90 | 0.00 | - | 2 | 13 | 35.12% |
| ADI250117C00190000 | 2024-04-18 10:29AM EDT | 2025-01-17 | 20.20 | 27.30 | 28.70 | 0.00 | - | 5 | 335 | 34.46% |
| ADI250620C00190000 | 2024-03-08 1:24PM EDT | 2025-06-20 | 32.25 | 29.50 | 30.40 | 0.00 | - | 5 | 5 | 29.53% |
| ADI260116C00190000 | 2024-03-11 11:59AM EDT | 2026-01-16 | 37.40 | 35.80 | 38.10 | 0.00 | - | 2 | 17 | 31.85% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240426P00190000 | 2024-04-25 3:58PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 1,100 | 53.52% |
| ADI240503P00190000 | 2024-04-26 11:46AM EDT | 2024-05-03 | 0.35 | 0.35 | 0.40 | -0.44 | -55.70% | 25 | 239 | 29.15% |
| ADI240510P00190000 | 2024-04-26 11:12AM EDT | 2024-05-10 | 0.85 | 0.85 | 0.95 | -0.85 | -50.00% | 1 | 35 | 27.80% |
| ADI240517P00190000 | 2024-04-25 2:37PM EDT | 2024-05-17 | 1.45 | 1.25 | 1.35 | -0.66 | -31.28% | 1 | 643 | 26.15% |
| ADI240524P00190000 | 2024-04-25 2:37PM EDT | 2024-05-24 | 3.23 | 2.15 | 2.35 | 0.00 | - | 4 | 18 | 28.87% |
| ADI240531P00190000 | 2024-04-25 3:53PM EDT | 2024-05-31 | 3.70 | 2.45 | 2.70 | 0.00 | - | 2 | 55 | 27.69% |
| ADI240621P00190000 | 2024-04-26 11:19AM EDT | 2024-06-21 | 4.00 | 3.90 | 4.10 | -0.96 | -19.35% | 25 | 1,976 | 27.36% |
| ADI240719P00190000 | 2024-04-26 11:25AM EDT | 2024-07-19 | 5.30 | 5.10 | 5.30 | -1.20 | -18.46% | 8 | 428 | 25.98% |
| ADI240920P00190000 | 2024-04-26 11:48AM EDT | 2024-09-20 | 8.10 | 8.10 | 8.40 | -0.90 | -10.00% | 99 | 367 | 26.43% |
| ADI241220P00190000 | 2024-04-17 12:19PM EDT | 2024-12-20 | 15.95 | 11.10 | 11.50 | 0.00 | - | 8 | 36 | 25.96% |
| ADI250117P00190000 | 2024-04-25 10:47AM EDT | 2025-01-17 | 13.20 | 11.90 | 12.20 | 0.00 | - | 7 | 226 | 25.65% |
| ADI250620P00190000 | 2024-04-24 10:54AM EDT | 2025-06-20 | 16.30 | 14.40 | 16.30 | 0.00 | - | 5 | 47 | 25.50% |
| ADI260116P00190000 | 2024-03-14 11:31AM EDT | 2026-01-16 | 21.60 | 22.60 | 23.80 | 0.00 | - | 2 | 114 | 28.36% |
© 2024 Yahoo. All rights reserved.