Singapore markets open in 2 hours 57 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
59,158.23 +1,211.97 (+2.09%) 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:175.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00175000 | 2024-04-19 12:14PM EDT | 2024-05-17 | 12.40 | 19.80 | 23.20 | 0.00 | - | 12 | 8 | 54.48% |
| ADI240621C00175000 | 2024-04-30 2:50PM EDT | 2024-06-21 | 28.60 | 23.10 | 24.00 | 0.00 | - | 1 | 181 | 35.05% |
| ADI240719C00175000 | 2024-04-30 3:59PM EDT | 2024-07-19 | 29.00 | 24.70 | 25.80 | 0.00 | - | 6 | 123 | 35.31% |
| ADI240920C00175000 | 2024-04-29 3:00PM EDT | 2024-09-20 | 34.40 | 26.90 | 29.70 | 0.00 | - | 3 | 427 | 36.49% |
| ADI241220C00175000 | 2024-04-22 10:02AM EDT | 2024-12-20 | 24.70 | 32.00 | 33.10 | 0.00 | - | 1 | 5 | 34.92% |
| ADI250117C00175000 | 2024-04-26 2:24PM EDT | 2025-01-17 | 38.22 | 33.10 | 33.90 | 0.00 | - | 2 | 315 | 34.40% |
| ADI260116C00175000 | 2024-04-10 9:30AM EDT | 2026-01-16 | 51.30 | 44.50 | 47.30 | 0.00 | - | 1 | 3 | 37.02% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503P00175000 | 2024-04-29 3:43PM EDT | 2024-05-03 | 0.13 | 0.00 | 1.35 | 0.00 | - | 1 | 23 | 116.99% |
| ADI240510P00175000 | 2024-05-01 2:55PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 38 | 37.40% |
| ADI240517P00175000 | 2024-05-02 10:14AM EDT | 2024-05-17 | 0.35 | 0.10 | 0.20 | +0.20 | +133.33% | 1 | 467 | 31.64% |
| ADI240524P00175000 | 2024-05-02 2:23PM EDT | 2024-05-24 | 0.50 | 0.45 | 0.60 | +0.17 | +51.52% | 3 | 4 | 33.50% |
| ADI240531P00175000 | 2024-04-24 12:12PM EDT | 2024-05-31 | 0.90 | 0.60 | 0.75 | 0.00 | - | 2 | 47 | 31.06% |
| ADI240621P00175000 | 2024-05-02 2:33PM EDT | 2024-06-21 | 1.55 | 1.45 | 1.60 | +0.40 | +34.78% | 66 | 1,026 | 29.85% |
| ADI240719P00175000 | 2024-04-26 2:03PM EDT | 2024-07-19 | 1.88 | 2.35 | 2.50 | 0.00 | - | 1 | 92 | 28.13% |
| ADI240920P00175000 | 2024-05-01 10:28AM EDT | 2024-09-20 | 4.88 | 4.60 | 4.90 | 0.00 | - | 1 | 97 | 27.97% |
| ADI241220P00175000 | 2024-05-02 10:07AM EDT | 2024-12-20 | 8.56 | 7.30 | 7.80 | +2.41 | +39.19% | 1 | 56 | 27.70% |
| ADI250117P00175000 | 2024-05-01 10:11AM EDT | 2025-01-17 | 8.17 | 7.90 | 8.50 | 0.00 | - | 2 | 473 | 27.46% |
| ADI250620P00175000 | 2024-04-23 1:38PM EDT | 2025-06-20 | 13.60 | 11.40 | 12.20 | 0.00 | - | 37 | 101 | 27.01% |
| ADI260116P00175000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 15.50 | 15.20 | 16.00 | 0.00 | - | 2 | 34 | 26.27% |
© 2024 Yahoo. All rights reserved.