Singapore markets open in 8 hours 18 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,036.44 +18.05 (+0.36%) Dow
38,051.36 +148.07 (+0.39%) Nasdaq
15,722.94 +117.46 (+0.75%) Bitcoin USD
59,032.84 +1,985.25 (+3.48%) CMC Crypto 200
1,291.62 +20.88 (+1.64%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:42PM EDT. Market open.
Strike:190.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503C00190000 | 2024-05-01 2:35PM EDT | 2024-05-03 | 5.88 | 4.60 | 5.20 | +0.01 | +0.17% | 3 | 106 | 41.41% |
| ADI240510C00190000 | 2024-04-24 10:24AM EDT | 2024-05-10 | 5.00 | 6.20 | 6.50 | -7.30 | -59.35% | 1 | 29 | 32.31% |
| ADI240517C00190000 | 2024-05-02 10:12AM EDT | 2024-05-17 | 5.80 | 7.20 | 7.40 | -1.97 | -25.35% | 25 | 559 | 30.32% |
| ADI240524C00190000 | 2024-05-02 12:09PM EDT | 2024-05-24 | 9.00 | 8.80 | 9.10 | -0.70 | -7.22% | 3 | 10 | 34.56% |
| ADI240531C00190000 | 2024-04-24 10:07AM EDT | 2024-05-31 | 14.00 | 9.10 | 9.50 | 0.00 | - | 1 | 32 | 32.14% |
| ADI240621C00190000 | 2024-05-01 1:25PM EDT | 2024-06-21 | 11.27 | 10.80 | 11.10 | 0.00 | - | 26 | 1,318 | 30.38% |
| ADI240719C00190000 | 2024-04-29 2:00PM EDT | 2024-07-19 | 19.20 | 12.90 | 13.30 | 0.00 | - | 1 | 91 | 30.70% |
| ADI240920C00190000 | 2024-04-26 1:45PM EDT | 2024-09-20 | 22.30 | 16.50 | 17.30 | 0.00 | - | 6 | 352 | 31.37% |
| ADI241220C00190000 | 2024-04-23 3:54PM EDT | 2024-12-20 | 19.00 | 21.70 | 22.20 | 0.00 | - | 2 | 13 | 32.58% |
| ADI250117C00190000 | 2024-05-01 10:23AM EDT | 2025-01-17 | 25.00 | 22.90 | 23.40 | 0.00 | - | 5 | 336 | 32.65% |
| ADI250620C00190000 | 2024-03-08 1:24PM EDT | 2025-06-20 | 32.25 | 29.50 | 30.40 | 0.00 | - | 5 | 5 | 34.59% |
| ADI260116C00190000 | 2024-03-11 11:59AM EDT | 2026-01-16 | 37.40 | 35.80 | 38.10 | 0.00 | - | 2 | 17 | 36.04% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503P00190000 | 2024-05-02 11:00AM EDT | 2024-05-03 | 0.35 | 0.25 | 0.30 | -0.25 | -41.67% | 26 | 214 | 29.05% |
| ADI240510P00190000 | 2024-05-02 11:09AM EDT | 2024-05-10 | 1.35 | 1.25 | 1.35 | -0.30 | -18.18% | 4 | 37 | 25.49% |
| ADI240517P00190000 | 2024-05-02 12:06PM EDT | 2024-05-17 | 2.15 | 2.20 | 2.30 | +0.30 | +16.22% | 31 | 630 | 25.82% |
| ADI240524P00190000 | 2024-05-02 10:39AM EDT | 2024-05-24 | 4.10 | 3.50 | 3.70 | +1.79 | +77.49% | 3 | 21 | 29.31% |
| ADI240531P00190000 | 2024-05-01 12:06PM EDT | 2024-05-31 | 4.20 | 3.90 | 4.40 | 0.00 | - | 1 | 57 | 28.99% |
| ADI240621P00190000 | 2024-05-02 11:01AM EDT | 2024-06-21 | 5.90 | 5.70 | 5.90 | +0.20 | +3.51% | 3 | 1,987 | 27.64% |
| ADI240719P00190000 | 2024-05-02 12:00PM EDT | 2024-07-19 | 7.00 | 7.10 | 7.30 | +0.20 | +2.94% | 2 | 429 | 26.23% |
| ADI240920P00190000 | 2024-05-02 10:23AM EDT | 2024-09-20 | 10.90 | 10.10 | 10.40 | +1.10 | +11.22% | 22 | 377 | 26.15% |
| ADI241220P00190000 | 2024-04-17 12:19PM EDT | 2024-12-20 | 15.95 | 13.20 | 13.60 | 0.00 | - | 8 | 36 | 25.71% |
| ADI250117P00190000 | 2024-04-25 10:47AM EDT | 2025-01-17 | 13.20 | 13.90 | 14.40 | 0.00 | - | 7 | 226 | 25.54% |
| ADI250620P00190000 | 2024-04-30 11:45AM EDT | 2025-06-20 | 15.50 | 16.90 | 18.30 | 0.00 | - | 9 | 53 | 25.09% |
| ADI260116P00190000 | 2024-04-30 10:33AM EDT | 2026-01-16 | 19.40 | 21.70 | 22.40 | 0.00 | - | 14 | 124 | 24.59% |
© 2024 Yahoo. All rights reserved.