Singapore markets closed
Straits Times Index
3,220.98 +47.05 (+1.48%) S&P 500
4,002.87 +51.30 (+1.30%) Dow
32,560.60 +316.02 (+0.98%) Nasdaq
11,860.11 +184.57 (+1.58%) Bitcoin USD
28,237.40 +61.07 (+0.22%) CMC Crypto 200
615.28 +10.23 (+1.69%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:160.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230331C00160000 | 2023-02-23 2:37PM EDT | 2023-03-31 | 24.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ADI230406C00160000 | 2023-03-21 9:54AM EDT | 2023-04-06 | 29.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI230421C00160000 | 2023-02-22 3:00PM EDT | 2023-04-21 | 26.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADI230616C00160000 | 2023-03-21 1:44PM EDT | 2023-06-16 | 31.23 | 0.00 | 0.00 | 0.00 | - | 10 | 106 | 0.00% |
| ADI230915C00160000 | 2023-01-31 1:38PM EDT | 2023-09-15 | 22.70 | 32.90 | 33.50 | 0.00 | - | 1 | 55 | 31.61% |
| ADI240119C00160000 | 2023-03-15 2:06PM EDT | 2024-01-19 | 35.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI240621C00160000 | 2023-02-21 1:17PM EDT | 2024-06-21 | 45.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI250117C00160000 | 2023-01-19 12:19PM EDT | 2025-01-17 | 32.35 | 53.00 | 55.10 | 0.00 | - | 1 | 2 | 42.43% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230324P00160000 | 2023-03-15 2:29PM EDT | 2023-03-24 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADI230331P00160000 | 2023-03-21 11:45AM EDT | 2023-03-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADI230406P00160000 | 2023-03-16 11:46AM EDT | 2023-04-06 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| ADI230421P00160000 | 2023-03-20 2:37PM EDT | 2023-04-21 | 0.66 | 0.00 | 0.00 | 0.00 | - | 20 | 103 | 12.50% |
| ADI230428P00160000 | 2023-03-14 11:57AM EDT | 2023-04-28 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADI230616P00160000 | 2023-03-21 10:58AM EDT | 2023-06-16 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1,058 | 6.25% |
| ADI230915P00160000 | 2023-03-14 11:34AM EDT | 2023-09-15 | 5.40 | 0.00 | 0.00 | 0.00 | - | 22 | 990 | 6.25% |
| ADI240119P00160000 | 2023-03-21 1:21PM EDT | 2024-01-19 | 8.50 | 0.00 | 0.00 | 0.00 | - | 9 | 961 | 3.13% |
| ADI250117P00160000 | 2023-03-09 2:25PM EDT | 2025-01-17 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
© 2023 Yahoo. All rights reserved.
