Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
39,467.26 +743.99 (+1.92%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:150.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI231215C00150000 | 2023-11-30 3:36PM EST | 2023-12-15 | 32.00 | 32.50 | 33.90 | 0.00 | - | 640 | 0 | 52.15% |
| ADI240119C00150000 | 2023-11-06 12:30PM EST | 2024-01-19 | 19.91 | 33.60 | 35.00 | 0.00 | - | 4 | 1,099 | 48.98% |
| ADI240315C00150000 | 2023-11-13 3:44PM EST | 2024-03-15 | 26.30 | 35.30 | 36.50 | 0.00 | - | 5 | 18 | 40.42% |
| ADI240621C00150000 | 2023-11-30 10:20AM EST | 2024-06-21 | 37.40 | 38.40 | 39.00 | 0.00 | - | 2 | 48 | 36.19% |
| ADI250117C00150000 | 2023-11-13 10:11AM EST | 2025-01-17 | 36.20 | 43.70 | 45.20 | 0.00 | - | 1 | 66 | 36.17% |
| ADI260116C00150000 | 2023-11-03 9:26AM EST | 2026-01-16 | 40.90 | 50.50 | 53.00 | 0.00 | - | 10 | 5 | 35.52% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI231208P00150000 | 2023-11-27 10:53AM EST | 2023-12-08 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 11 | 61.72% |
| ADI231215P00150000 | 2023-11-30 11:32AM EST | 2023-12-15 | 0.05 | 0.05 | 0.15 | 0.00 | - | 3 | 704 | 50.20% |
| ADI231222P00150000 | 2023-11-17 10:10AM EST | 2023-12-22 | 0.40 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 43.07% |
| ADI231229P00150000 | 2023-11-24 9:30AM EST | 2023-12-29 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 38.82% |
| ADI240119P00150000 | 2023-11-29 3:41PM EST | 2024-01-19 | 0.27 | 0.15 | 0.30 | 0.00 | - | 10 | 1,276 | 31.30% |
| ADI240216P00150000 | 2023-11-16 3:14PM EST | 2024-02-16 | 1.66 | 0.50 | 0.60 | 0.00 | - | - | 1 | 28.65% |
| ADI240315P00150000 | 2023-11-28 2:12PM EST | 2024-03-15 | 1.25 | 1.05 | 1.20 | 0.00 | - | 160 | 505 | 29.02% |
| ADI240621P00150000 | 2023-11-30 12:28PM EST | 2024-06-21 | 3.38 | 2.75 | 2.95 | 0.00 | - | 50 | 680 | 27.48% |
| ADI250117P00150000 | 2023-11-24 9:57AM EST | 2025-01-17 | 6.90 | 6.40 | 6.70 | 0.00 | - | 1 | 157 | 26.80% |
| ADI260116P00150000 | 2023-10-09 10:39AM EST | 2026-01-16 | 15.00 | 15.50 | 16.30 | 0.00 | - | 1 | 1 | 31.33% |
© 2023 Yahoo. All rights reserved.