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
27,517.68 -699.32 (-2.48%) 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:190.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230331C00190000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 1.90 | 1.75 | 1.95 | -0.30 | -13.64% | 59 | 124 | 28.39% |
| ADI230406C00190000 | 2023-03-24 3:39PM EDT | 2023-04-06 | 3.00 | 2.85 | 3.10 | -0.80 | -21.05% | 4 | 33 | 29.21% |
| ADI230414C00190000 | 2023-03-22 2:35PM EDT | 2023-04-14 | 5.07 | 4.00 | 4.40 | 0.00 | - | 5 | 207 | 30.32% |
| ADI230421C00190000 | 2023-03-24 11:54AM EDT | 2023-04-21 | 5.00 | 4.80 | 5.10 | -1.00 | -16.67% | 1 | 5,721 | 29.65% |
| ADI230428C00190000 | 2023-03-24 1:09PM EDT | 2023-04-28 | 5.60 | 5.60 | 6.20 | -2.30 | -29.11% | 1 | 14 | 31.29% |
| ADI230519C00190000 | 2023-03-24 3:28PM EDT | 2023-05-19 | 8.00 | 7.90 | 8.50 | -1.31 | -14.07% | 184 | 212 | 32.59% |
| ADI230616C00190000 | 2023-03-24 12:01PM EDT | 2023-06-16 | 10.60 | 10.00 | 10.40 | +0.07 | +0.66% | 5 | 1,223 | 31.90% |
| ADI230915C00190000 | 2023-03-21 11:47AM EDT | 2023-09-15 | 14.40 | 15.30 | 15.90 | 0.00 | - | 1 | 759 | 32.71% |
| ADI240119C00190000 | 2023-03-24 11:19AM EDT | 2024-01-19 | 20.64 | 20.80 | 21.60 | -0.04 | -0.19% | 5 | 213 | 33.35% |
| ADI240621C00190000 | 2023-02-21 1:05PM EDT | 2024-06-21 | 27.90 | 27.10 | 28.70 | 0.00 | - | - | 14 | 35.70% |
| ADI250117C00190000 | 2023-02-28 3:34PM EDT | 2025-01-17 | 31.93 | 30.50 | 33.30 | 0.00 | - | 1 | 10 | 34.16% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230331P00190000 | 2023-03-24 1:54PM EDT | 2023-03-31 | 4.70 | 3.90 | 4.10 | +1.00 | +27.03% | 6 | 176 | 26.78% |
| ADI230406P00190000 | 2023-03-24 11:01AM EDT | 2023-04-06 | 5.50 | 4.70 | 5.10 | +0.99 | +21.95% | 18 | 11 | 26.98% |
| ADI230414P00190000 | 2023-03-22 10:33AM EDT | 2023-04-14 | 4.73 | 5.70 | 6.20 | 0.00 | - | 2 | 4 | 27.45% |
| ADI230421P00190000 | 2023-03-24 10:09AM EDT | 2023-04-21 | 6.59 | 6.50 | 6.80 | -0.01 | -0.15% | 2 | 460 | 26.70% |
| ADI230519P00190000 | 2023-03-24 10:52AM EDT | 2023-05-19 | 9.60 | 8.90 | 9.40 | +0.32 | +3.45% | 1 | 118 | 27.78% |
| ADI230616P00190000 | 2023-03-22 11:09AM EDT | 2023-06-16 | 10.05 | 11.10 | 11.40 | 0.00 | - | 16 | 410 | 28.26% |
| ADI230915P00190000 | 2023-03-24 10:14AM EDT | 2023-09-15 | 15.40 | 15.20 | 15.60 | -0.20 | -1.28% | 5 | 501 | 27.69% |
| ADI240119P00190000 | 2023-03-23 2:31PM EDT | 2024-01-19 | 18.90 | 19.00 | 19.70 | 0.00 | - | 13 | 397 | 27.16% |
| ADI240621P00190000 | 2023-03-22 3:53PM EDT | 2024-06-21 | 22.40 | 22.20 | 24.00 | 0.00 | - | 1 | 41 | 27.26% |
| ADI250117P00190000 | 2023-03-13 1:21PM EDT | 2025-01-17 | 29.50 | 25.70 | 27.80 | 0.00 | - | 1 | 2 | 26.35% |
© 2023 Yahoo. All rights reserved.
