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
63,365.20 +502.86 (+0.80%) CMC Crypto 200
1,317.26 +40.28 (+3.15%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510C00205000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.90 | 0.75 | 0.90 | +0.21 | +30.43% | 44 | 190 | 27.10% |
| ADI240517C00205000 | 2024-05-03 1:19PM EDT | 2024-05-17 | 2.10 | 1.70 | 1.90 | +0.76 | +56.72% | 1 | 300 | 26.45% |
| ADI240524C00205000 | 2024-05-03 1:11PM EDT | 2024-05-24 | 4.00 | 3.30 | 3.70 | +1.24 | +44.93% | 9 | 167 | 31.80% |
| ADI240531C00205000 | 2024-04-30 12:51PM EDT | 2024-05-31 | 5.10 | 3.80 | 4.10 | 0.00 | - | 8 | 29 | 29.30% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524P00205000 | 2024-05-03 1:06PM EDT | 2024-05-24 | 7.95 | 8.10 | 8.50 | -4.31 | -35.15% | 1 | 45 | 28.57% |
| ADI240531P00205000 | 2024-05-03 10:16AM EDT | 2024-05-31 | 8.40 | 8.50 | 9.10 | +0.50 | +6.33% | 7 | 126 | 27.52% |
© 2024 Yahoo. All rights reserved.