Singapore markets open in 1 hour
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,051.41 -10.41 (-0.21%) Dow
37,798.97 +63.86 (+0.17%) Nasdaq
15,865.25 -19.77 (-0.12%) Bitcoin USD
63,777.36 +343.04 (+0.54%) CMC Crypto 200
885.54 0.00 (0.00%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240419C00200000 | 2024-04-16 12:12PM EDT | 2024-04-19 | 0.59 | 0.20 | 0.35 | +0.26 | +78.79% | 14 | 1,926 | 39.40% |
| ADI240426C00200000 | 2024-04-16 2:50PM EDT | 2024-04-26 | 1.65 | 1.40 | 1.55 | +0.30 | +22.22% | 17 | 445 | 36.29% |
| ADI240503C00200000 | 2024-04-16 11:15AM EDT | 2024-05-03 | 2.80 | 2.15 | 2.45 | +0.55 | +24.44% | 6 | 247 | 34.52% |
| ADI240510C00200000 | 2024-04-16 3:56PM EDT | 2024-05-10 | 3.10 | 2.85 | 3.20 | -1.45 | -31.87% | 15 | 29 | 33.45% |
| ADI240517C00200000 | 2024-04-16 2:58PM EDT | 2024-05-17 | 4.00 | 3.50 | 3.80 | +0.70 | +21.21% | 9 | 389 | 32.42% |
| ADI240524C00200000 | 2024-04-15 1:50PM EDT | 2024-05-24 | 4.25 | 4.20 | 5.10 | 0.00 | - | 6 | 21 | 34.96% |
| ADI240531C00200000 | 2024-04-11 1:28PM EDT | 2024-05-31 | 7.50 | 4.80 | 5.50 | 0.00 | - | - | 2 | 33.70% |
| ADI240621C00200000 | 2024-04-16 1:13PM EDT | 2024-06-21 | 7.36 | 6.10 | 6.50 | +1.36 | +22.67% | 1 | 3,643 | 31.05% |
| ADI240719C00200000 | 2024-04-16 3:10PM EDT | 2024-07-19 | 8.55 | 7.90 | 8.30 | +0.85 | +11.04% | 13 | 245 | 30.80% |
| ADI240920C00200000 | 2024-04-15 12:50PM EDT | 2024-09-20 | 11.95 | 11.10 | 11.90 | -0.05 | -0.42% | 1 | 432 | 31.12% |
| ADI241220C00200000 | 2024-04-12 12:33PM EDT | 2024-12-20 | 17.80 | 15.60 | 16.60 | 0.00 | - | 5 | 146 | 32.25% |
| ADI250117C00200000 | 2024-04-12 10:53AM EDT | 2025-01-17 | 19.50 | 16.90 | 17.90 | 0.00 | - | 3 | 1,563 | 32.54% |
| ADI250620C00200000 | 2024-04-05 11:21AM EDT | 2025-06-20 | 24.50 | 21.80 | 23.80 | 0.00 | - | 67 | 66 | 33.19% |
| ADI260116C00200000 | 2024-04-05 11:37AM EDT | 2026-01-16 | 30.70 | 29.30 | 31.10 | 0.00 | - | 3 | 52 | 34.46% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240419P00200000 | 2024-04-15 3:52PM EDT | 2024-04-19 | 9.96 | 7.00 | 10.10 | 0.00 | - | 75 | 606 | 62.06% |
| ADI240426P00200000 | 2024-04-16 1:54PM EDT | 2024-04-26 | 9.20 | 8.80 | 10.20 | -1.70 | -15.60% | 1 | 43 | 35.06% |
| ADI240503P00200000 | 2024-04-12 11:42AM EDT | 2024-05-03 | 8.70 | 9.60 | 12.00 | 0.00 | - | 1 | 6 | 39.95% |
| ADI240510P00200000 | 2024-04-10 12:49PM EDT | 2024-05-10 | 7.60 | 10.80 | 11.50 | 0.00 | - | - | 16 | 30.73% |
| ADI240517P00200000 | 2024-04-15 3:14PM EDT | 2024-05-17 | 11.50 | 11.40 | 11.80 | -1.20 | -9.45% | 2 | 1,168 | 28.58% |
| ADI240524P00200000 | 2024-04-10 9:39AM EDT | 2024-05-24 | 7.80 | 11.70 | 14.30 | 0.00 | - | - | 2 | 36.82% |
| ADI240531P00200000 | 2024-04-16 12:51PM EDT | 2024-05-31 | 11.30 | 12.50 | 13.20 | -2.40 | -17.52% | 3 | 88 | 29.47% |
| ADI240621P00200000 | 2024-04-15 1:52PM EDT | 2024-06-21 | 14.90 | 14.00 | 14.30 | 0.00 | - | 6 | 328 | 27.94% |
| ADI240719P00200000 | 2024-04-15 1:31PM EDT | 2024-07-19 | 16.00 | 15.20 | 15.50 | 0.00 | - | 3 | 228 | 26.65% |
| ADI240920P00200000 | 2024-04-16 10:36AM EDT | 2024-09-20 | 17.70 | 17.20 | 18.30 | +5.47 | +44.73% | 4 | 376 | 26.35% |
| ADI241220P00200000 | 2024-04-11 3:29PM EDT | 2024-12-20 | 16.90 | 20.50 | 21.00 | 0.00 | - | 6 | 239 | 25.31% |
| ADI250117P00200000 | 2024-04-12 10:30AM EDT | 2025-01-17 | 19.60 | 21.20 | 22.20 | 0.00 | - | 7 | 555 | 25.81% |
| ADI250620P00200000 | 2024-04-04 2:27PM EDT | 2025-06-20 | 22.40 | 23.00 | 25.40 | 0.00 | - | 7 | 165 | 24.56% |
| ADI260116P00200000 | 2024-03-14 11:31AM EDT | 2026-01-16 | 26.20 | 27.30 | 28.70 | 0.00 | - | 6 | 31 | 23.40% |
© 2024 Yahoo. All rights reserved.