Singapore markets open in 2 hours 28 minutes
Straits Times Index
3,219.00 -1.98 (-0.06%) S&P 500
3,948.72 +11.75 (+0.30%) Dow
32,105.25 +75.14 (+0.23%) Nasdaq
11,787.40 +117.44 (+1.01%) Bitcoin USD
28,177.19 +958.43 (+3.52%) CMC Crypto 200
616.80 +19.34 (+3.24%)
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
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230324C00175000 | 2023-03-20 12:07PM EDT | 2023-03-24 | 11.85 | 13.90 | 15.00 | 0.00 | - | 10 | 11 | 84.33% |
| ADI230331C00175000 | 2023-03-20 11:17AM EDT | 2023-03-31 | 12.82 | 14.40 | 16.00 | 0.00 | - | 15 | 20 | 55.32% |
| ADI230421C00175000 | 2023-03-23 10:48AM EDT | 2023-04-21 | 17.65 | 16.50 | 17.20 | +3.00 | +20.48% | 2 | 102 | 38.32% |
| ADI230428C00175000 | 2023-03-10 11:05AM EDT | 2023-04-28 | 13.38 | 16.70 | 18.10 | 0.00 | - | - | 2 | 39.39% |
| ADI230616C00175000 | 2023-03-22 3:55PM EDT | 2023-06-16 | 18.80 | 20.60 | 21.50 | 0.00 | - | 27 | 2,680 | 36.96% |
| ADI230915C00175000 | 2023-03-23 10:37AM EDT | 2023-09-15 | 25.70 | 25.20 | 26.10 | +2.47 | +10.63% | 1 | 196 | 35.57% |
| ADI240119C00175000 | 2023-03-22 12:02PM EDT | 2024-01-19 | 31.20 | 30.60 | 31.40 | 0.00 | - | 3 | 419 | 35.60% |
| ADI240621C00175000 | 2023-03-06 12:48PM EDT | 2024-06-21 | 35.40 | 34.70 | 37.10 | 0.00 | - | 3 | 4 | 36.28% |
| ADI250117C00175000 | 2023-01-26 2:48PM EDT | 2025-01-17 | 28.90 | 37.00 | 39.60 | 0.00 | - | 4 | 203 | 32.68% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230324P00175000 | 2023-03-23 2:37PM EDT | 2023-03-24 | 0.04 | 0.00 | 0.05 | -0.13 | -76.47% | 10 | 4,108 | 51.95% |
| ADI230331P00175000 | 2023-03-23 2:54PM EDT | 2023-03-31 | 0.50 | 0.15 | 0.30 | +0.24 | +92.31% | 7 | 5,057 | 34.18% |
| ADI230406P00175000 | 2023-03-23 3:21PM EDT | 2023-04-06 | 0.90 | 0.55 | 0.70 | 0.00 | - | 11 | 73 | 32.96% |
| ADI230414P00175000 | 2023-03-22 12:00PM EDT | 2023-04-14 | 1.10 | 1.05 | 1.35 | 0.00 | - | 2 | 5 | 32.91% |
| ADI230421P00175000 | 2023-03-23 2:19PM EDT | 2023-04-21 | 2.05 | 1.55 | 1.80 | +0.30 | +17.14% | 130 | 882 | 32.09% |
| ADI230428P00175000 | 2023-03-16 12:43PM EDT | 2023-04-28 | 3.70 | 2.00 | 2.45 | 0.00 | - | 10 | 14 | 32.80% |
| ADI230519P00175000 | 2023-03-23 1:31PM EDT | 2023-05-19 | 3.10 | 3.40 | 3.80 | -0.01 | -0.32% | 3 | 16 | 32.11% |
| ADI230616P00175000 | 2023-03-23 1:14PM EDT | 2023-06-16 | 4.80 | 5.10 | 5.40 | +0.30 | +6.67% | 14 | 1,808 | 31.70% |
| ADI230915P00175000 | 2023-03-23 10:54AM EDT | 2023-09-15 | 8.02 | 8.70 | 9.10 | -0.38 | -4.52% | 6 | 897 | 30.20% |
| ADI240119P00175000 | 2023-03-16 3:18PM EDT | 2024-01-19 | 13.50 | 12.30 | 12.90 | 0.00 | - | 39 | 378 | 29.20% |
| ADI240621P00175000 | 2023-03-03 2:31PM EDT | 2024-06-21 | 15.70 | 15.10 | 17.30 | 0.00 | - | 3 | 2 | 29.46% |
| ADI250117P00175000 | 2023-03-17 12:09PM EDT | 2025-01-17 | 21.90 | 18.50 | 20.80 | 0.00 | - | 175 | 176 | 28.10% |
© 2023 Yahoo. All rights reserved.
