Singapore markets open in 2 hours 59 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,123.12 +1,295.05 (+2.24%) CMC Crypto 200
1,270.55 -0.19 (-0.02%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00165000 | 2024-03-25 3:16PM EDT | 2024-05-17 | 28.22 | 30.60 | 34.10 | 0.00 | - | 1 | 18 | 60.23% |
| ADI240621C00165000 | 2024-04-18 3:04PM EDT | 2024-06-21 | 25.75 | 30.80 | 33.90 | 0.00 | - | 1 | 201 | 45.44% |
| ADI240719C00165000 | 2024-04-18 3:04PM EDT | 2024-07-19 | 27.33 | 31.50 | 34.30 | 0.00 | - | 1 | 10 | 38.49% |
| ADI240920C00165000 | 2024-04-30 12:34PM EDT | 2024-09-20 | 40.55 | 35.30 | 37.70 | 0.00 | - | 21 | 23 | 39.47% |
| ADI241220C00165000 | 2024-03-22 3:12PM EDT | 2024-12-20 | 37.73 | 29.30 | 30.40 | 0.00 | - | 30 | 30 | 0.00% |
| ADI250117C00165000 | 2024-04-19 1:48PM EDT | 2025-01-17 | 32.60 | 40.10 | 42.00 | 0.00 | - | 6 | 79 | 37.78% |
| ADI250620C00165000 | 2024-04-19 1:28PM EDT | 2025-06-20 | 37.30 | 45.10 | 46.30 | 0.00 | - | 2 | 2 | 36.41% |
| ADI260116C00165000 | 2023-12-20 12:12PM EDT | 2026-01-16 | 51.98 | 50.30 | 53.00 | 0.00 | - | - | 1 | 37.57% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503P00165000 | 2024-04-24 12:57PM EDT | 2024-05-03 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 30 | 160.74% |
| ADI240510P00165000 | 2024-04-24 9:32AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 46 | 61.82% |
| ADI240517P00165000 | 2024-05-01 9:48AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.10 | +0.04 | +133.33% | 2 | 57 | 39.94% |
| ADI240524P00165000 | 2024-05-02 3:18PM EDT | 2024-05-24 | 0.17 | 0.10 | 0.25 | -0.06 | -26.09% | 4 | 2 | 38.67% |
| ADI240531P00165000 | 2024-04-19 12:06PM EDT | 2024-05-31 | 1.50 | 0.10 | 0.35 | 0.00 | - | 1 | 0 | 36.08% |
| ADI240621P00165000 | 2024-05-01 12:57PM EDT | 2024-06-21 | 0.67 | 0.50 | 0.65 | 0.00 | - | 2 | 1,044 | 31.57% |
| ADI240719P00165000 | 2024-04-24 9:31AM EDT | 2024-07-19 | 1.05 | 1.00 | 1.20 | 0.00 | - | 1 | 190 | 29.57% |
| ADI240920P00165000 | 2024-04-23 10:50AM EDT | 2024-09-20 | 4.00 | 2.70 | 2.95 | 0.00 | - | 8 | 66 | 29.22% |
| ADI241220P00165000 | 2024-04-29 3:43PM EDT | 2024-12-20 | 4.02 | 4.90 | 5.50 | 0.00 | - | 1 | 57 | 29.21% |
| ADI250117P00165000 | 2024-04-23 3:22PM EDT | 2025-01-17 | 6.90 | 5.40 | 5.90 | 0.00 | - | 61 | 420 | 28.46% |
| ADI250620P00165000 | 2024-04-23 1:20PM EDT | 2025-06-20 | 10.32 | 8.40 | 9.80 | 0.00 | - | 130 | 215 | 28.89% |
| ADI260116P00165000 | 2024-04-25 12:20PM EDT | 2026-01-16 | 12.40 | 11.90 | 12.70 | 0.00 | - | 2 | 5 | 27.14% |
© 2024 Yahoo. All rights reserved.