Singapore markets close in 7 hours 37 minutes
Straits Times Index
3,306.96 +10.07 (+0.31%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,207.13 +444.10 (+2.50%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,351.89 +1,714.16 (+2.97%) CMC Crypto 200
1,274.75 +4.01 (+0.32%)
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
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510C00170000 | 2024-04-19 3:25PM EDT | 2024-05-10 | 14.90 | 24.90 | 27.90 | 0.00 | - | 1 | 1 | 84.74% |
| ADI240517C00170000 | 2024-04-19 3:25PM EDT | 2024-05-17 | 15.40 | 24.60 | 28.20 | 0.00 | - | 1 | 16 | 65.70% |
| ADI240524C00170000 | 2024-04-24 12:47PM EDT | 2024-05-24 | 28.19 | 25.10 | 28.40 | 0.00 | - | 6 | 0 | 56.23% |
| ADI240621C00170000 | 2024-04-26 3:42PM EDT | 2024-06-21 | 33.50 | 26.20 | 29.30 | 0.00 | - | 4 | 347 | 42.69% |
| ADI240719C00170000 | 2024-05-01 11:51AM EDT | 2024-07-19 | 27.90 | 28.30 | 30.70 | 0.00 | - | 2 | 5 | 40.14% |
| ADI240920C00170000 | 2024-04-30 12:34PM EDT | 2024-09-20 | 36.25 | 30.00 | 32.50 | 0.00 | - | 21 | 47 | 35.02% |
| ADI250117C00170000 | 2024-03-27 10:54AM EDT | 2025-01-17 | 33.20 | 40.70 | 41.30 | 0.00 | - | 1 | 81 | 42.31% |
| ADI250620C00170000 | 2024-04-05 1:20PM EDT | 2025-06-20 | 42.10 | 41.50 | 43.10 | 0.00 | - | 2 | 2 | 36.07% |
| ADI260116C00170000 | 2024-03-18 1:31PM EDT | 2026-01-16 | 45.99 | 41.50 | 44.30 | 0.00 | - | 1 | 7 | 30.75% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503P00170000 | 2024-05-02 2:21PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.45 | -0.21 | -84.00% | 2 | 13 | 155.66% |
| ADI240510P00170000 | 2024-04-29 2:48PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 53 | 48.05% |
| ADI240517P00170000 | 2024-05-02 11:59AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.10 | -0.04 | -28.57% | 1 | 336 | 35.06% |
| ADI240524P00170000 | 2024-04-26 12:59PM EDT | 2024-05-24 | 0.25 | 0.25 | 0.40 | 0.00 | - | 1 | 1 | 37.18% |
| ADI240621P00170000 | 2024-05-02 9:43AM EDT | 2024-06-21 | 1.15 | 0.90 | 1.00 | +0.55 | +91.67% | 2 | 10,218 | 30.73% |
| ADI240719P00170000 | 2024-05-02 2:58PM EDT | 2024-07-19 | 1.70 | 1.60 | 1.75 | -0.25 | -12.82% | 2 | 84 | 29.03% |
| ADI240920P00170000 | 2024-04-23 10:43AM EDT | 2024-09-20 | 5.10 | 3.30 | 3.80 | 0.00 | - | 10 | 107 | 28.61% |
| ADI241220P00170000 | 2024-04-24 3:47PM EDT | 2024-12-20 | 6.40 | 6.00 | 6.50 | 0.00 | - | 17 | 175 | 28.37% |
| ADI250117P00170000 | 2024-04-25 3:33PM EDT | 2025-01-17 | 6.50 | 6.40 | 7.00 | 0.00 | - | 82 | 542 | 27.79% |
| ADI250620P00170000 | 2024-03-06 1:35PM EDT | 2025-06-20 | 11.30 | 10.70 | 11.50 | 0.00 | - | 10 | 34 | 28.80% |
| ADI260116P00170000 | 2024-04-25 11:58AM EDT | 2026-01-16 | 14.00 | 13.60 | 14.20 | 0.00 | - | 2 | 4 | 26.63% |
© 2024 Yahoo. All rights reserved.