Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,653.55 +1,613.58 (+2.60%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510C00195000 | 2024-05-03 3:07PM EDT | 2024-05-10 | 6.45 | 4.70 | 7.40 | +2.13 | +49.31% | 29 | 385 | 43.38% |
| ADI240517C00195000 | 2024-05-03 12:32PM EDT | 2024-05-17 | 7.45 | 5.70 | 8.80 | +1.85 | +33.04% | 3 | 464 | 40.31% |
| ADI240524C00195000 | 2024-05-03 12:27PM EDT | 2024-05-24 | 9.50 | 8.30 | 8.80 | +2.60 | +37.68% | 7 | 174 | 32.91% |
| ADI240531C00195000 | 2024-04-30 1:24PM EDT | 2024-05-31 | 10.90 | 7.60 | 9.50 | 0.00 | - | 12 | 66 | 31.84% |
| ADI240621C00195000 | 2024-05-02 10:35AM EDT | 2024-06-21 | 7.50 | 10.40 | 10.70 | 0.00 | - | 16 | 1,574 | 28.36% |
| ADI240719C00195000 | 2024-05-02 12:27PM EDT | 2024-07-19 | 13.57 | 12.60 | 13.00 | +3.27 | +31.75% | 3 | 296 | 29.12% |
| ADI240920C00195000 | 2024-05-02 10:11AM EDT | 2024-09-20 | 13.00 | 16.80 | 17.30 | 0.00 | - | 4 | 548 | 30.54% |
| ADI241220C00195000 | 2024-05-01 12:29PM EDT | 2024-12-20 | 19.50 | 21.10 | 22.20 | 0.00 | - | 13 | 68 | 31.69% |
| ADI250117C00195000 | 2024-04-19 12:35PM EDT | 2025-01-17 | 16.40 | 22.90 | 23.50 | 0.00 | - | 1 | 347 | 31.91% |
| ADI250620C00195000 | 2024-04-19 2:11PM EDT | 2025-06-20 | 21.80 | 28.80 | 29.80 | 0.00 | - | 52 | 114 | 32.91% |
| ADI260116C00195000 | 2024-04-24 10:05AM EDT | 2026-01-16 | 36.66 | 35.00 | 37.30 | 0.00 | - | 2 | 113 | 34.24% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510P00195000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 0.92 | 0.85 | 1.00 | -1.23 | -57.21% | 37 | 269 | 24.85% |
| ADI240517P00195000 | 2024-05-03 2:22PM EDT | 2024-05-17 | 1.69 | 1.75 | 1.90 | -2.21 | -56.67% | 11 | 361 | 24.46% |
| ADI240524P00195000 | 2024-05-02 3:55PM EDT | 2024-05-24 | 3.30 | 3.30 | 3.70 | -1.90 | -36.54% | 30 | 139 | 30.30% |
| ADI240531P00195000 | 2024-05-03 11:34AM EDT | 2024-05-31 | 3.60 | 3.60 | 5.50 | -2.00 | -35.71% | 453 | 117 | 34.84% |
| ADI240621P00195000 | 2024-05-03 11:36AM EDT | 2024-06-21 | 5.20 | 5.40 | 5.60 | -2.31 | -30.76% | 12 | 1,454 | 26.69% |
| ADI240719P00195000 | 2024-05-03 2:49PM EDT | 2024-07-19 | 6.90 | 6.90 | 7.10 | -2.20 | -24.18% | 8 | 242 | 25.55% |
| ADI240920P00195000 | 2024-05-03 3:54PM EDT | 2024-09-20 | 10.10 | 10.20 | 10.40 | -2.60 | -20.47% | 98 | 233 | 25.84% |
| ADI241220P00195000 | 2024-04-24 10:35AM EDT | 2024-12-20 | 13.86 | 13.10 | 14.00 | 0.00 | - | 45 | 572 | 25.94% |
| ADI250117P00195000 | 2024-05-01 9:52AM EDT | 2025-01-17 | 15.20 | 13.90 | 14.90 | 0.00 | - | 1 | 757 | 25.87% |
| ADI250620P00195000 | 2024-04-24 11:01AM EDT | 2025-06-20 | 18.50 | 17.60 | 20.00 | 0.00 | - | 14 | 44 | 26.66% |
| ADI260116P00195000 | 2024-03-14 11:31AM EDT | 2026-01-16 | 24.10 | 25.00 | 26.20 | 0.00 | - | 77 | 78 | 27.84% |
© 2024 Yahoo. All rights reserved.