Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,627.06 -615.06 (-2.18%) 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:185.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230331C00185000 | 2023-03-24 1:55PM EDT | 2023-03-31 | 4.30 | 4.60 | 4.90 | -1.70 | -28.33% | 17 | 169 | 32.89% |
| ADI230406C00185000 | 2023-03-22 3:15PM EDT | 2023-04-06 | 6.50 | 5.60 | 6.00 | 0.00 | - | 1 | 99 | 32.28% |
| ADI230414C00185000 | 2023-03-22 1:14PM EDT | 2023-04-14 | 8.01 | 6.80 | 7.20 | 0.00 | - | 3 | 28 | 32.28% |
| ADI230421C00185000 | 2023-03-24 2:22PM EDT | 2023-04-21 | 7.58 | 7.70 | 8.00 | -1.14 | -13.07% | 64 | 1,738 | 31.90% |
| ADI230428C00185000 | 2023-03-23 12:11PM EDT | 2023-04-28 | 11.20 | 8.50 | 9.10 | 0.00 | - | 4 | 10 | 33.37% |
| ADI230519C00185000 | 2023-03-17 12:02PM EDT | 2023-05-19 | 10.60 | 10.70 | 11.30 | 0.00 | - | 7 | 7 | 34.01% |
| ADI230616C00185000 | 2023-03-24 2:25PM EDT | 2023-06-16 | 12.78 | 12.60 | 13.30 | -0.55 | -4.13% | 10 | 1,452 | 33.42% |
| ADI230915C00185000 | 2023-03-16 11:49AM EDT | 2023-09-15 | 16.97 | 17.80 | 18.60 | 0.00 | - | 10 | 150 | 33.52% |
| ADI240119C00185000 | 2023-03-23 1:48PM EDT | 2024-01-19 | 25.40 | 23.30 | 24.40 | 0.00 | - | 1 | 1,270 | 34.24% |
| ADI240621C00185000 | 2023-02-21 1:05PM EDT | 2024-06-21 | 30.60 | 29.80 | 31.50 | 0.00 | - | - | 58 | 36.55% |
| ADI250117C00185000 | 2023-03-20 10:56AM EDT | 2025-01-17 | 33.30 | 32.30 | 35.60 | 0.00 | - | 4 | 10 | 34.41% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230331P00185000 | 2023-03-24 1:41PM EDT | 2023-03-31 | 2.00 | 1.70 | 1.90 | +0.80 | +66.67% | 103 | 196 | 29.71% |
| ADI230406P00185000 | 2023-03-24 11:32AM EDT | 2023-04-06 | 3.00 | 2.60 | 3.00 | +0.30 | +11.11% | 36 | 28 | 30.01% |
| ADI230414P00185000 | 2023-03-23 2:17PM EDT | 2023-04-14 | 3.75 | 3.60 | 4.00 | +0.68 | +22.15% | 1 | 31 | 29.37% |
| ADI230421P00185000 | 2023-03-24 11:36AM EDT | 2023-04-21 | 5.40 | 4.30 | 4.60 | +1.70 | +45.95% | 62 | 391 | 28.41% |
| ADI230428P00185000 | 2023-03-20 9:46AM EDT | 2023-04-28 | 6.68 | 4.90 | 5.60 | 0.00 | - | 4 | 6 | 29.82% |
| ADI230519P00185000 | 2023-03-24 11:41AM EDT | 2023-05-19 | 7.99 | 6.70 | 7.30 | +0.89 | +12.54% | 2 | 84 | 29.48% |
| ADI230616P00185000 | 2023-03-24 10:13AM EDT | 2023-06-16 | 8.90 | 8.90 | 9.20 | +0.10 | +1.14% | 1 | 403 | 29.44% |
| ADI230915P00185000 | 2023-03-24 11:39AM EDT | 2023-09-15 | 14.20 | 12.80 | 13.40 | +2.40 | +20.34% | 6 | 438 | 28.63% |
| ADI240119P00185000 | 2023-03-23 2:55PM EDT | 2024-01-19 | 17.40 | 16.70 | 17.50 | 0.00 | - | 37 | 427 | 27.96% |
| ADI240621P00185000 | 2023-03-22 3:53PM EDT | 2024-06-21 | 20.20 | 20.10 | 21.80 | 0.00 | - | 1 | 41 | 27.98% |
| ADI250117P00185000 | 2023-03-03 2:19PM EDT | 2025-01-17 | 23.10 | 23.50 | 25.60 | 0.00 | - | 2 | 6 | 27.00% |
© 2023 Yahoo. All rights reserved.
