Singapore markets open in 8 hours 48 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,182.92 -4.78 (-0.09%) Dow
38,955.15 +70.89 (+0.18%) Nasdaq
16,287.44 -45.12 (-0.28%) Bitcoin USD
62,091.30 -1,777.47 (-2.78%) CMC Crypto 200
1,323.48 +28.81 (+2.22%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:12PM EDT. Market open.
Strike:240.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00240000 | 2024-04-09 2:24PM EDT | 2024-05-17 | 0.24 | 0.00 | 0.45 | 0.00 | - | 2 | 45 | 54.39% |
| ADI240621C00240000 | 2024-05-03 3:36PM EDT | 2024-06-21 | 0.28 | 0.20 | 0.30 | 0.00 | - | 1 | 1,224 | 26.98% |
| ADI240719C00240000 | 2024-05-08 10:42AM EDT | 2024-07-19 | 0.72 | 0.65 | 0.80 | +0.07 | +10.77% | 4 | 1,345 | 25.89% |
| ADI240920C00240000 | 2024-05-07 12:48PM EDT | 2024-09-20 | 3.17 | 2.60 | 2.85 | 0.00 | - | 1 | 310 | 27.04% |
| ADI241220C00240000 | 2024-05-08 11:54AM EDT | 2024-12-20 | 6.40 | 6.30 | 6.60 | -0.18 | -2.74% | 131 | 192 | 28.89% |
| ADI250117C00240000 | 2024-05-07 11:51AM EDT | 2025-01-17 | 8.10 | 7.10 | 7.50 | 0.00 | - | 6 | 190 | 28.86% |
| ADI250620C00240000 | 2024-05-06 10:43AM EDT | 2025-06-20 | 12.10 | 12.60 | 13.40 | 0.00 | - | 85 | 88 | 30.50% |
| ADI260116C00240000 | 2024-05-02 9:36AM EDT | 2026-01-16 | 16.30 | 19.40 | 20.80 | 0.00 | - | 6 | 68 | 32.10% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621P00240000 | 2023-12-22 2:02PM EDT | 2024-06-21 | 42.48 | 41.50 | 44.00 | 0.00 | - | 2 | 0 | 58.64% |
| ADI250117P00240000 | 2023-12-26 12:22PM EDT | 2025-01-17 | 44.07 | 46.00 | 48.50 | 0.00 | - | 4 | 3 | 34.69% |
© 2024 Yahoo. All rights reserved.