Singapore markets open in 7 hours 4 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,053.68 +35.29 (+0.70%) Dow
38,160.84 +257.55 (+0.68%) Nasdaq
15,791.64 +186.16 (+1.19%) Bitcoin USD
59,174.04 +1,624.20 (+2.82%) CMC Crypto 200
1,272.98 +2.24 (+0.18%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:56PM EDT. Market open.
Strike:160.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00160000 | 2024-02-21 12:09PM EDT | 2024-05-17 | 34.90 | 33.20 | 36.20 | 0.00 | - | - | 2 | 65.87% |
| ADI240524C00160000 | 2024-04-22 9:55AM EDT | 2024-05-24 | 26.30 | 34.10 | 37.20 | 0.00 | - | - | 1 | 68.07% |
| ADI240621C00160000 | 2024-04-18 3:04PM EDT | 2024-06-21 | 30.38 | 34.30 | 37.30 | 0.00 | - | 1 | 168 | 46.46% |
| ADI240719C00160000 | 2024-04-02 11:18AM EDT | 2024-07-19 | 36.80 | 36.90 | 37.70 | 0.00 | - | 5 | 8 | 39.60% |
| ADI240920C00160000 | 2024-02-21 11:13AM EDT | 2024-09-20 | 40.00 | 38.60 | 39.80 | 0.00 | - | - | 2 | 37.18% |
| ADI241220C00160000 | 2024-04-02 10:00AM EDT | 2024-12-20 | 41.90 | 40.40 | 41.50 | 0.00 | - | - | 1 | 33.22% |
| ADI250117C00160000 | 2024-02-13 3:25PM EDT | 2025-01-17 | 36.23 | 42.10 | 46.20 | 0.00 | - | 2 | 39 | 41.28% |
| ADI260116C00160000 | 2023-12-18 1:49PM EDT | 2026-01-16 | 55.90 | 49.50 | 50.30 | 0.00 | - | - | 3 | 31.85% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503P00160000 | 2024-04-01 3:16PM EDT | 2024-05-03 | 0.11 | 0.00 | 1.35 | 0.00 | - | 2 | 1 | 179.10% |
| ADI240517P00160000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 181 | 51.95% |
| ADI240524P00160000 | 2024-04-29 11:16AM EDT | 2024-05-24 | 0.09 | 0.05 | 0.20 | 0.00 | - | 1 | 5 | 41.70% |
| ADI240621P00160000 | 2024-05-01 12:46PM EDT | 2024-06-21 | 0.45 | 0.35 | 0.45 | 0.00 | - | 3 | 720 | 32.54% |
| ADI240719P00160000 | 2024-05-01 12:06PM EDT | 2024-07-19 | 0.86 | 0.80 | 0.90 | 0.00 | - | 3 | 84 | 30.49% |
| ADI240920P00160000 | 2024-05-01 10:28AM EDT | 2024-09-20 | 2.23 | 2.20 | 2.35 | 0.00 | - | 1 | 36 | 29.76% |
| ADI241220P00160000 | 2024-04-11 12:22PM EDT | 2024-12-20 | 4.60 | 4.10 | 4.40 | 0.00 | - | 6 | 11 | 29.04% |
| ADI250117P00160000 | 2024-04-29 11:20AM EDT | 2025-01-17 | 3.83 | 4.60 | 4.90 | 0.00 | - | 1 | 551 | 28.64% |
| ADI250620P00160000 | 2024-02-21 1:53PM EDT | 2025-06-20 | 9.30 | 7.80 | 9.20 | 0.00 | - | - | 2 | 30.18% |
| ADI260116P00160000 | 2024-04-26 11:41AM EDT | 2026-01-16 | 10.00 | 10.80 | 11.70 | 0.00 | - | 1 | 34 | 27.85% |
© 2024 Yahoo. All rights reserved.