Singapore markets open in 6 hours 1 minute
Straits Times Index
3,212.64 -6.36 (-0.20%) S&P 500
3,970.99 +22.27 (+0.56%) Dow
32,237.53 +132.33 (+0.41%) Nasdaq
11,823.96 +36.56 (+0.31%) Bitcoin USD
27,826.00 +321.58 (+1.17%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230331C00180000 | 2023-03-24 11:43AM EDT | 2023-03-31 | 7.63 | 8.10 | 8.90 | -1.17 | -13.30% | 20 | 6 | 41.58% |
| ADI230406C00180000 | 2023-03-20 2:31PM EDT | 2023-04-06 | 9.60 | 9.30 | 9.70 | 0.00 | - | 1 | 5 | 37.09% |
| ADI230414C00180000 | 2023-03-15 1:24PM EDT | 2023-04-14 | 8.00 | 10.30 | 10.80 | 0.00 | - | 1 | 1 | 36.19% |
| ADI230421C00180000 | 2023-03-22 3:55PM EDT | 2023-04-21 | 10.30 | 11.10 | 11.80 | 0.00 | - | 22 | 518 | 36.72% |
| ADI230428C00180000 | 2023-03-10 10:40AM EDT | 2023-04-28 | 10.28 | 11.90 | 12.50 | 0.00 | - | - | 2 | 36.11% |
| ADI230519C00180000 | 2023-03-24 9:30AM EDT | 2023-05-19 | 16.40 | 14.00 | 14.60 | +16.40 | - | 1 | 0 | 36.21% |
| ADI230616C00180000 | 2023-03-23 12:36PM EDT | 2023-06-16 | 18.30 | 15.80 | 16.30 | 0.00 | - | 1 | 781 | 34.54% |
| ADI230915C00180000 | 2023-03-17 10:34AM EDT | 2023-09-15 | 20.08 | 20.70 | 21.70 | 0.00 | - | 10 | 125 | 34.81% |
| ADI240119C00180000 | 2023-03-15 2:02PM EDT | 2024-01-19 | 23.05 | 25.80 | 27.60 | 0.00 | - | 30 | 399 | 35.57% |
| ADI240621C00180000 | 2023-03-23 1:53PM EDT | 2024-06-21 | 32.50 | 30.60 | 33.10 | 0.00 | - | 20 | 19 | 35.80% |
| ADI250117C00180000 | 2023-03-21 10:17AM EDT | 2025-01-17 | 37.95 | 35.20 | 38.10 | 0.00 | - | 1 | 97 | 34.80% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230331P00180000 | 2023-03-24 3:53PM EDT | 2023-03-31 | 0.80 | 0.65 | 0.80 | -0.39 | -32.77% | 17 | 239 | 35.33% |
| ADI230406P00180000 | 2023-03-24 2:17PM EDT | 2023-04-06 | 1.60 | 1.35 | 1.55 | -0.05 | -3.03% | 41 | 63 | 32.78% |
| ADI230414P00180000 | 2023-03-24 10:12AM EDT | 2023-04-14 | 2.35 | 2.20 | 2.50 | +0.25 | +11.90% | 1 | 43 | 32.13% |
| ADI230421P00180000 | 2023-03-24 3:03PM EDT | 2023-04-21 | 3.10 | 2.80 | 3.00 | +0.10 | +3.33% | 77 | 761 | 30.53% |
| ADI230428P00180000 | 2023-03-21 2:44PM EDT | 2023-04-28 | 3.40 | 3.30 | 3.80 | 0.00 | - | 7 | 35 | 31.21% |
| ADI230519P00180000 | 2023-03-24 12:26PM EDT | 2023-05-19 | 5.90 | 5.00 | 5.60 | +1.40 | +31.11% | 302 | 121 | 31.37% |
| ADI230616P00180000 | 2023-03-24 10:14AM EDT | 2023-06-16 | 7.10 | 7.00 | 7.40 | +0.80 | +12.70% | 4 | 527 | 30.95% |
| ADI230915P00180000 | 2023-03-24 1:12PM EDT | 2023-09-15 | 11.69 | 11.00 | 11.40 | +1.19 | +11.33% | 100 | 658 | 29.55% |
| ADI240119P00180000 | 2023-03-24 11:55AM EDT | 2024-01-19 | 15.50 | 14.70 | 15.50 | +0.80 | +5.44% | 39 | 360 | 28.82% |
| ADI240621P00180000 | 2023-03-20 12:07PM EDT | 2024-06-21 | 19.00 | 18.10 | 19.60 | 0.00 | - | 167 | 37 | 28.55% |
| ADI250117P00180000 | 2023-03-02 12:23PM EDT | 2025-01-17 | 23.10 | 21.40 | 23.40 | 0.00 | - | 4 | 61 | 27.55% |
© 2023 Yahoo. All rights reserved.
