Singapore markets open in 6 hours 3 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,068.58 +50.19 (+1.00%) Dow
38,265.94 +362.65 (+0.96%) Nasdaq
15,844.02 +238.54 (+1.53%) Bitcoin USD
59,328.32 -40.18 (-0.07%) CMC Crypto 200
1,277.00 +6.25 (+0.49%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:56PM EDT. Market open.
Strike:150.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621C00150000 | 2024-02-21 1:59PM EDT | 2024-06-21 | 46.00 | 43.50 | 47.30 | 0.00 | - | 3 | 46 | 48.49% |
| ADI240719C00150000 | 2024-02-20 1:05PM EDT | 2024-07-19 | 41.10 | 45.60 | 49.00 | 0.00 | - | - | 1 | 51.26% |
| ADI250117C00150000 | 2024-03-19 12:42PM EDT | 2025-01-17 | 48.60 | 43.70 | 45.90 | 0.00 | - | 5 | 69 | 0.00% |
| ADI250620C00150000 | 2024-04-26 3:46PM EDT | 2025-06-20 | 61.55 | 55.70 | 57.00 | 0.00 | - | 12 | 15 | 38.36% |
| ADI260116C00150000 | 2023-11-03 10:26AM EDT | 2026-01-16 | 40.90 | 50.50 | 53.00 | 0.00 | - | 10 | 5 | 25.31% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503P00150000 | 2024-04-08 2:53PM EDT | 2024-05-03 | 0.18 | 0.00 | 0.50 | 0.00 | - | - | 1 | 189.26% |
| ADI240517P00150000 | 2024-04-26 11:07AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 34 | 65.72% |
| ADI240621P00150000 | 2024-04-22 2:28PM EDT | 2024-06-21 | 0.45 | 0.10 | 0.25 | 0.00 | - | 22 | 691 | 37.45% |
| ADI240719P00150000 | 2024-03-28 2:46PM EDT | 2024-07-19 | 0.50 | 0.20 | 0.35 | 0.00 | - | 1 | 273 | 31.91% |
| ADI240920P00150000 | 2024-04-17 1:06PM EDT | 2024-09-20 | 1.92 | 1.15 | 1.30 | 0.00 | - | 2 | 74 | 31.42% |
| ADI241220P00150000 | 2024-03-28 12:58PM EDT | 2024-12-20 | 2.57 | 2.10 | 2.30 | 0.00 | - | 65 | 75 | 28.65% |
| ADI250117P00150000 | 2024-04-24 10:15AM EDT | 2025-01-17 | 2.80 | 2.90 | 3.20 | 0.00 | - | 1 | 223 | 29.99% |
| ADI250620P00150000 | 2024-02-23 11:57AM EDT | 2025-06-20 | 7.10 | 5.70 | 6.40 | 0.00 | - | 120 | 121 | 30.64% |
| ADI260116P00150000 | 2024-04-25 12:10PM EDT | 2026-01-16 | 8.50 | 8.20 | 8.80 | 0.00 | - | 3 | 24 | 28.63% |
© 2024 Yahoo. All rights reserved.