Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,500.19 -25.98 (-0.09%) CMC Crypto 200
621.79 +7.58 (+1.23%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230406C00170000 | 2023-03-29 9:30AM EDT | 2023-04-06 | 16.35 | 27.10 | 28.50 | 0.00 | - | 1 | 5 | 78.81% |
| ADI230421C00170000 | 2023-03-31 10:53AM EDT | 2023-04-21 | 25.45 | 27.50 | 28.70 | -0.55 | -2.12% | 1 | 147 | 53.98% |
| ADI230428C00170000 | 2023-03-13 10:07AM EDT | 2023-04-28 | 15.68 | 27.40 | 29.00 | 0.00 | - | - | 2 | 49.51% |
| ADI230616C00170000 | 2023-03-30 9:32AM EDT | 2023-06-16 | 25.90 | 30.40 | 30.90 | 0.00 | - | 3 | 533 | 38.76% |
| ADI230915C00170000 | 2023-03-30 3:48PM EDT | 2023-09-15 | 32.50 | 34.30 | 35.20 | 0.00 | - | 7 | 47 | 37.36% |
| ADI240119C00170000 | 2023-03-22 3:54PM EDT | 2024-01-19 | 32.33 | 39.50 | 40.50 | 0.00 | - | 14 | 281 | 37.54% |
| ADI240621C00170000 | 2023-03-28 1:17PM EDT | 2024-06-21 | 33.90 | 43.80 | 45.30 | 0.00 | - | 1 | 118 | 36.94% |
| ADI250117C00170000 | 2023-01-26 2:48PM EDT | 2025-01-17 | 31.40 | 39.70 | 42.40 | 0.00 | - | 5 | 16 | 27.23% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230406P00170000 | 2023-03-30 1:26PM EDT | 2023-04-06 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 61 | 63.48% |
| ADI230414P00170000 | 2023-03-30 3:35PM EDT | 2023-04-14 | 0.16 | 0.00 | 0.10 | 0.00 | - | 2 | 53 | 37.11% |
| ADI230421P00170000 | 2023-03-31 3:27PM EDT | 2023-04-21 | 0.20 | 0.10 | 0.20 | -0.40 | -66.67% | 6 | 349 | 33.94% |
| ADI230428P00170000 | 2023-03-31 3:23PM EDT | 2023-04-28 | 0.40 | 0.30 | 0.45 | -0.50 | -55.56% | 1 | 15 | 34.47% |
| ADI230519P00170000 | 2023-03-31 3:48PM EDT | 2023-05-19 | 1.15 | 0.90 | 1.20 | -0.25 | -17.86% | 6 | 82 | 33.24% |
| ADI230616P00170000 | 2023-03-31 12:01PM EDT | 2023-06-16 | 2.52 | 2.15 | 2.35 | -1.18 | -31.89% | 29 | 454 | 32.77% |
| ADI230915P00170000 | 2023-03-31 3:10PM EDT | 2023-09-15 | 5.37 | 5.00 | 5.40 | -0.63 | -10.50% | 22 | 445 | 30.93% |
| ADI240119P00170000 | 2023-03-31 1:02PM EDT | 2024-01-19 | 9.00 | 8.30 | 8.80 | -3.19 | -26.17% | 9 | 903 | 29.75% |
| ADI240621P00170000 | 2023-03-15 12:54PM EDT | 2024-06-21 | 17.60 | 11.40 | 12.30 | 0.00 | - | - | 1 | 29.07% |
| ADI250117P00170000 | 2023-03-15 2:24PM EDT | 2025-01-17 | 20.70 | 14.20 | 15.10 | 0.00 | - | 6 | 6 | 27.18% |
© 2023 Yahoo. All rights reserved.
