Singapore markets closed
Straits Times Index
3,139.76 -43.52 (-1.37%) S&P 500
3,916.64 -43.64 (-1.10%) Dow
31,861.98 -384.62 (-1.19%) Nasdaq
11,630.51 -86.79 (-0.74%) Bitcoin USD
28,204.91 +1,114.55 (+4.11%) CMC Crypto 200
613.56 +41.55 (+7.26%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:150.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230616C00150000 | 2023-03-06 3:21PM EDT | 2023-06-16 | 39.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADI230915C00150000 | 2023-02-15 1:43PM EDT | 2023-09-15 | 49.30 | 41.50 | 42.60 | 0.00 | - | 3 | 9 | 42.18% |
| ADI240119C00150000 | 2023-03-17 2:51PM EDT | 2024-01-19 | 45.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADI250117C00150000 | 2023-02-15 10:49AM EDT | 2025-01-17 | 61.12 | 52.40 | 54.60 | 0.00 | - | 3 | 2 | 37.64% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230324P00150000 | 2023-02-15 12:18PM EDT | 2023-03-24 | 0.20 | 0.00 | 0.40 | 0.00 | - | - | 1 | 95.70% |
| ADI230331P00150000 | 2023-02-15 11:22AM EDT | 2023-03-31 | 0.30 | 0.05 | 0.10 | 0.00 | - | - | 5 | 53.32% |
| ADI230421P00150000 | 2023-03-17 3:22PM EDT | 2023-04-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI230428P00150000 | 2023-03-10 11:22AM EDT | 2023-04-28 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADI230616P00150000 | 2023-03-15 1:19PM EDT | 2023-06-16 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADI230915P00150000 | 2023-03-17 1:15PM EDT | 2023-09-15 | 4.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADI240119P00150000 | 2023-03-16 12:12PM EDT | 2024-01-19 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADI250117P00150000 | 2023-02-14 12:28PM EDT | 2025-01-17 | 13.33 | 11.70 | 13.20 | 0.00 | - | 2 | 8 | 30.63% |
© 2023 Yahoo. All rights reserved.
