Singapore markets open in 6 hours 27 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,063.86 +45.47 (+0.91%) Dow
38,227.79 +324.50 (+0.86%) Nasdaq
15,831.88 +226.40 (+1.45%) Bitcoin USD
59,084.25 +1,371.31 (+2.38%) CMC Crypto 200
1,275.54 +4.79 (+0.38%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:33PM EDT. Market open.
Strike:155.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00155000 | 2024-02-21 4:32PM EDT | 2024-05-17 | 39.60 | 38.30 | 42.00 | 0.00 | - | - | 21 | 78.76% |
| ADI240531C00155000 | 2024-04-12 11:28AM EDT | 2024-05-31 | 41.07 | 39.60 | 41.90 | 0.00 | - | 1 | 1 | 56.10% |
| ADI240621C00155000 | 2024-02-20 4:12PM EDT | 2024-06-21 | 37.60 | 40.50 | 43.90 | 0.00 | - | 12 | 96 | 59.53% |
| ADI240719C00155000 | 2024-04-18 3:04PM EDT | 2024-07-19 | 35.61 | 40.20 | 43.20 | 0.00 | - | 1 | 13 | 43.84% |
| ADI240920C00155000 | 2024-02-21 11:11AM EDT | 2024-09-20 | 43.50 | 42.00 | 45.20 | 0.00 | - | - | 1 | 40.59% |
| ADI241220C00155000 | 2024-04-10 1:04PM EDT | 2024-12-20 | 48.20 | 46.70 | 47.50 | 0.00 | - | 1 | 12 | 37.67% |
| ADI250117C00155000 | 2024-03-01 1:36PM EDT | 2025-01-17 | 47.85 | 48.10 | 51.90 | 0.00 | - | 1 | 68 | 45.24% |
| ADI260116C00155000 | 2024-02-06 3:10PM EDT | 2026-01-16 | 52.50 | 57.20 | 60.60 | 0.00 | - | 1 | 1 | 40.47% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517P00155000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 197 | 58.50% |
| ADI240621P00155000 | 2024-04-19 3:57PM EDT | 2024-06-21 | 1.10 | 0.20 | 0.30 | 0.00 | - | 25 | 1,026 | 34.42% |
| ADI240719P00155000 | 2024-04-10 2:19PM EDT | 2024-07-19 | 0.90 | 0.50 | 0.65 | 0.00 | - | 4 | 8 | 32.15% |
| ADI240920P00155000 | 2024-05-01 9:39AM EDT | 2024-09-20 | 1.40 | 1.60 | 1.75 | 0.00 | - | 3 | 436 | 30.60% |
| ADI241220P00155000 | 2024-04-04 2:21PM EDT | 2024-12-20 | 3.50 | 3.20 | 3.50 | 0.00 | - | 1 | 1 | 29.69% |
| ADI250117P00155000 | 2024-04-17 11:46AM EDT | 2025-01-17 | 5.10 | 3.60 | 3.90 | 0.00 | - | 150 | 424 | 29.16% |
| ADI250620P00155000 | 2024-02-23 1:04PM EDT | 2025-06-20 | 8.20 | 6.70 | 7.50 | 0.00 | - | 1 | 1 | 30.07% |
| ADI260116P00155000 | 2024-04-05 2:38PM EDT | 2026-01-16 | 10.30 | 9.40 | 10.10 | 0.00 | - | 8 | 10 | 28.17% |
© 2024 Yahoo. All rights reserved.