Singapore markets close in 4 hours 11 minutes
Straits Times Index
3,286.62 -1.13 (-0.03%) Nikkei
38,022.60 +394.12 (+1.05%) Hang Seng
17,626.75 +342.21 (+1.98%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,309.14 -1.82 (-0.00%) CMC Crypto 200
1,387.67 +5.09 (+0.37%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240426C00220000 | 2024-04-24 12:56PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ADI240510C00220000 | 2024-04-25 10:30AM EDT | 2024-05-10 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADI240517C00220000 | 2024-04-24 1:39PM EDT | 2024-05-17 | 0.28 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ADI240524C00220000 | 2024-04-25 12:53PM EDT | 2024-05-24 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADI240531C00220000 | 2024-04-11 11:10AM EDT | 2024-05-31 | 1.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ADI240621C00220000 | 2024-04-25 11:48AM EDT | 2024-06-21 | 1.44 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| ADI240719C00220000 | 2024-04-25 3:49PM EDT | 2024-07-19 | 3.04 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| ADI240920C00220000 | 2024-04-24 11:51AM EDT | 2024-09-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADI241220C00220000 | 2024-04-25 3:34PM EDT | 2024-12-20 | 11.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADI250117C00220000 | 2024-04-25 9:35AM EDT | 2025-01-17 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADI250620C00220000 | 2024-04-22 1:48PM EDT | 2025-06-20 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADI260116C00220000 | 2024-03-25 12:29PM EDT | 2026-01-16 | 20.47 | 22.70 | 24.10 | 0.00 | - | 1 | 21 | 31.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517P00220000 | 2024-04-10 9:31AM EDT | 2024-05-17 | 21.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI240621P00220000 | 2024-04-10 9:57AM EDT | 2024-06-21 | 22.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240920P00220000 | 2024-04-15 12:59PM EDT | 2024-09-20 | 30.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI250117P00220000 | 2024-01-31 11:30AM EDT | 2025-01-17 | 33.77 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ADI260116P00220000 | 2023-11-14 3:45PM EDT | 2026-01-16 | 48.84 | 32.50 | 35.50 | 0.00 | - | - | 1 | 20.90% |
© 2024 Yahoo. All rights reserved.