Singapore markets close in 5 hours 32 minutes
Straits Times Index
3,308.03 +11.14 (+0.34%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,395.28 +188.15 (+1.03%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,831.96 +2,332.16 (+4.06%) CMC Crypto 200
1,286.75 +16.00 (+1.26%)
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
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503C00180000 | 2024-04-18 12:36PM EDT | 2024-05-03 | 11.40 | 14.20 | 17.60 | 0.00 | - | 5 | 6 | 156.05% |
| ADI240510C00180000 | 2024-04-29 10:10AM EDT | 2024-05-10 | 22.96 | 14.60 | 18.10 | 0.00 | - | 1 | 2 | 62.65% |
| ADI240517C00180000 | 2024-04-24 10:18AM EDT | 2024-05-17 | 21.32 | 16.80 | 17.60 | 0.00 | - | 7 | 37 | 40.28% |
| ADI240524C00180000 | 2024-04-29 10:10AM EDT | 2024-05-24 | 23.78 | 17.80 | 20.20 | 0.00 | - | 1 | 9 | 53.39% |
| ADI240621C00180000 | 2024-04-30 2:52PM EDT | 2024-06-21 | 24.44 | 18.90 | 20.80 | 0.00 | - | 12 | 442 | 38.09% |
| ADI240719C00180000 | 2024-04-30 3:22PM EDT | 2024-07-19 | 25.20 | 20.80 | 21.90 | 0.00 | - | 45 | 77 | 34.27% |
| ADI240920C00180000 | 2024-04-30 3:59PM EDT | 2024-09-20 | 28.00 | 23.30 | 26.20 | 0.00 | - | 6 | 151 | 35.81% |
| ADI241220C00180000 | 2024-04-29 1:29PM EDT | 2024-12-20 | 34.80 | 27.40 | 30.10 | 0.00 | - | 1 | 115 | 34.90% |
| ADI250117C00180000 | 2024-03-21 3:00PM EDT | 2025-01-17 | 30.10 | 22.10 | 22.60 | 0.00 | - | 25 | 243 | 20.04% |
| ADI250620C00180000 | 2024-04-19 2:28PM EDT | 2025-06-20 | 28.60 | 34.30 | 36.50 | 0.00 | - | 1 | 8 | 34.55% |
| ADI260116C00180000 | 2024-02-22 11:30AM EDT | 2026-01-16 | 38.00 | 37.80 | 41.50 | 0.00 | - | 2 | 6 | 33.46% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503P00180000 | 2024-05-01 3:36PM EDT | 2024-05-03 | 0.03 | 0.00 | 1.30 | 0.00 | - | 1 | 113 | 133.01% |
| ADI240510P00180000 | 2024-05-02 12:29PM EDT | 2024-05-10 | 0.16 | 0.10 | 0.15 | -0.04 | -20.00% | 1 | 35 | 33.74% |
| ADI240517P00180000 | 2024-05-02 11:59AM EDT | 2024-05-17 | 0.45 | 0.30 | 0.40 | -0.03 | -6.25% | 11 | 248 | 30.32% |
| ADI240524P00180000 | 2024-05-01 3:55PM EDT | 2024-05-24 | 1.35 | 0.95 | 1.20 | 0.00 | - | 177 | 235 | 34.13% |
| ADI240531P00180000 | 2024-05-01 10:55AM EDT | 2024-05-31 | 1.35 | 1.05 | 1.30 | 0.00 | - | 4 | 62 | 30.53% |
| ADI240621P00180000 | 2024-05-02 11:52AM EDT | 2024-06-21 | 2.65 | 2.25 | 2.45 | +0.23 | +9.50% | 18 | 431 | 29.48% |
| ADI240719P00180000 | 2024-05-02 1:00PM EDT | 2024-07-19 | 3.90 | 3.30 | 3.50 | +1.00 | +34.48% | 2 | 257 | 27.60% |
| ADI240920P00180000 | 2024-04-29 10:21AM EDT | 2024-09-20 | 4.90 | 5.90 | 6.20 | 0.00 | - | 1 | 64 | 27.45% |
| ADI241220P00180000 | 2024-04-11 3:28PM EDT | 2024-12-20 | 9.00 | 8.80 | 9.40 | 0.00 | - | 16 | 444 | 27.37% |
| ADI250117P00180000 | 2024-04-30 3:00PM EDT | 2025-01-17 | 8.30 | 9.30 | 9.90 | 0.00 | - | 1 | 502 | 26.71% |
| ADI250620P00180000 | 2024-04-23 1:58PM EDT | 2025-06-20 | 15.40 | 13.10 | 13.90 | 0.00 | - | 62 | 77 | 26.53% |
| ADI260116P00180000 | 2024-04-29 10:18AM EDT | 2026-01-16 | 15.80 | 17.10 | 17.80 | 0.00 | - | 2 | 100 | 25.81% |
© 2024 Yahoo. All rights reserved.