Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,040.54 +22.15 (+0.44%) Dow
38,121.42 +218.13 (+0.58%) Nasdaq
15,726.44 +120.96 (+0.78%) Bitcoin USD
59,225.78 +2,444.00 (+4.30%) CMC Crypto 200
1,274.89 +4.15 (+0.33%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
Strike:185.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503C00185000 | 2024-04-24 9:44AM EDT | 2024-05-03 | 14.20 | 7.50 | 10.70 | 0.00 | - | 1 | 4 | 77.59% |
| ADI240510C00185000 | 2024-04-24 10:23AM EDT | 2024-05-10 | 16.30 | 10.20 | 10.90 | 0.00 | - | 1 | 26 | 38.99% |
| ADI240517C00185000 | 2024-04-29 3:42PM EDT | 2024-05-17 | 18.90 | 10.90 | 11.30 | 0.00 | - | 28 | 130 | 32.65% |
| ADI240524C00185000 | 2024-04-19 2:56PM EDT | 2024-05-24 | 7.47 | 12.00 | 12.90 | 0.00 | - | 17 | 18 | 37.49% |
| ADI240531C00185000 | 2024-04-22 11:25AM EDT | 2024-05-31 | 7.50 | 11.30 | 13.20 | 0.00 | - | 2 | 4 | 34.41% |
| ADI240621C00185000 | 2024-04-24 9:47AM EDT | 2024-06-21 | 19.80 | 13.90 | 14.50 | 0.00 | - | 1 | 198 | 31.53% |
| ADI240719C00185000 | 2024-04-24 9:33AM EDT | 2024-07-19 | 19.00 | 15.90 | 16.50 | 0.00 | - | 1 | 84 | 31.45% |
| ADI240920C00185000 | 2024-04-30 3:22PM EDT | 2024-09-20 | 24.87 | 19.60 | 20.00 | 0.00 | - | 45 | 46 | 31.24% |
| ADI241220C00185000 | 2024-04-19 10:24AM EDT | 2024-12-20 | 20.40 | 24.30 | 25.30 | 0.00 | - | 25 | 26 | 33.42% |
| ADI250117C00185000 | 2024-04-30 2:05PM EDT | 2025-01-17 | 31.40 | 25.50 | 26.10 | 0.00 | - | 4 | 81 | 32.86% |
| ADI260116C00185000 | 2024-03-18 1:31PM EDT | 2026-01-16 | 37.58 | 33.00 | 36.30 | 0.00 | - | 1 | 55 | 31.80% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503P00185000 | 2024-05-02 10:50AM EDT | 2024-05-03 | 0.07 | 0.00 | 0.10 | -0.01 | -12.50% | 14 | 601 | 39.84% |
| ADI240510P00185000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 0.68 | 0.50 | 0.60 | 0.00 | - | 16 | 44 | 29.22% |
| ADI240517P00185000 | 2024-05-02 10:21AM EDT | 2024-05-17 | 1.49 | 1.05 | 1.20 | +0.72 | +93.51% | 1 | 438 | 27.98% |
| ADI240524P00185000 | 2024-05-01 3:55PM EDT | 2024-05-24 | 2.35 | 2.10 | 2.25 | 0.00 | - | 34 | 149 | 30.66% |
| ADI240531P00185000 | 2024-04-29 12:38PM EDT | 2024-05-31 | 1.20 | 2.55 | 2.80 | 0.00 | - | 1 | 9 | 29.92% |
| ADI240621P00185000 | 2024-05-01 12:46PM EDT | 2024-06-21 | 4.20 | 4.00 | 4.20 | +0.02 | +0.48% | 2 | 877 | 28.64% |
| ADI240719P00185000 | 2024-05-02 10:56AM EDT | 2024-07-19 | 5.70 | 5.40 | 5.60 | +1.70 | +42.50% | 1 | 276 | 27.38% |
| ADI240920P00185000 | 2024-05-02 10:13AM EDT | 2024-09-20 | 8.90 | 8.30 | 8.60 | +1.00 | +12.66% | 10 | 202 | 27.19% |
| ADI241220P00185000 | 2024-04-12 10:27AM EDT | 2024-12-20 | 12.10 | 11.30 | 11.70 | 0.00 | - | 3 | 43 | 26.56% |
| ADI250117P00185000 | 2024-04-29 1:19PM EDT | 2025-01-17 | 9.51 | 11.90 | 12.40 | 0.00 | - | 1 | 888 | 26.23% |
| ADI250620P00185000 | 2024-04-16 1:10PM EDT | 2025-06-20 | 17.14 | 15.50 | 16.20 | 0.00 | - | 1 | 34 | 25.65% |
| ADI260116P00185000 | 2024-04-26 3:26PM EDT | 2026-01-16 | 17.50 | 19.60 | 20.40 | 0.00 | - | 3 | 19 | 25.26% |
© 2024 Yahoo. All rights reserved.