Singapore markets open in 1 hour 28 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,273.82 +1,436.97 (+2.48%) CMC Crypto 200
1,277.98 +7.24 (+0.57%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503C00195000 | 2024-05-02 3:43PM EDT | 2024-05-03 | 2.35 | 2.25 | 2.50 | +0.55 | +30.56% | 28 | 438 | 28.52% |
| ADI240510C00195000 | 2024-05-02 3:35PM EDT | 2024-05-10 | 4.32 | 3.90 | 4.20 | +1.13 | +35.42% | 23 | 385 | 27.76% |
| ADI240517C00195000 | 2024-05-02 3:33PM EDT | 2024-05-17 | 5.60 | 5.10 | 5.40 | -1.20 | -17.65% | 186 | 420 | 28.24% |
| ADI240524C00195000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 6.90 | 6.80 | 7.30 | -1.40 | -16.87% | 16 | 159 | 33.31% |
| ADI240531C00195000 | 2024-04-30 1:24PM EDT | 2024-05-31 | 10.90 | 7.30 | 8.60 | 0.00 | - | 12 | 66 | 35.00% |
| ADI240621C00195000 | 2024-05-02 10:35AM EDT | 2024-06-21 | 7.50 | 8.80 | 9.20 | -2.60 | -25.74% | 16 | 1,567 | 28.90% |
| ADI240719C00195000 | 2024-05-02 12:27PM EDT | 2024-07-19 | 10.30 | 11.00 | 11.40 | -2.00 | -16.26% | 18 | 281 | 29.30% |
| ADI240920C00195000 | 2024-05-02 10:11AM EDT | 2024-09-20 | 13.00 | 15.10 | 15.50 | -5.90 | -31.22% | 4 | 544 | 30.30% |
| ADI241220C00195000 | 2024-05-01 12:29PM EDT | 2024-12-20 | 19.50 | 19.80 | 20.80 | 0.00 | - | 13 | 68 | 32.21% |
| ADI250117C00195000 | 2024-04-19 12:35PM EDT | 2025-01-17 | 16.40 | 21.10 | 22.00 | 0.00 | - | 1 | 347 | 32.26% |
| ADI250620C00195000 | 2024-04-19 2:11PM EDT | 2025-06-20 | 21.80 | 27.00 | 28.20 | 0.00 | - | 52 | 114 | 33.12% |
| ADI260116C00195000 | 2024-04-24 10:05AM EDT | 2026-01-16 | 36.66 | 33.80 | 35.30 | 0.00 | - | 2 | 113 | 34.08% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503P00195000 | 2024-05-02 3:43PM EDT | 2024-05-03 | 0.82 | 0.70 | 0.90 | -1.49 | -64.50% | 32 | 176 | 26.49% |
| ADI240510P00195000 | 2024-05-02 3:12PM EDT | 2024-05-10 | 2.15 | 2.25 | 2.50 | -1.25 | -36.76% | 46 | 234 | 26.01% |
| ADI240517P00195000 | 2024-05-02 1:25PM EDT | 2024-05-17 | 3.90 | 3.20 | 3.50 | +1.30 | +50.00% | 41 | 347 | 25.71% |
| ADI240524P00195000 | 2024-05-02 12:45PM EDT | 2024-05-24 | 5.20 | 4.80 | 5.10 | +1.32 | +34.02% | 7 | 133 | 29.68% |
| ADI240531P00195000 | 2024-05-02 2:44PM EDT | 2024-05-31 | 5.60 | 5.10 | 5.50 | -0.70 | -11.11% | 25 | 94 | 27.78% |
| ADI240621P00195000 | 2024-05-02 2:22PM EDT | 2024-06-21 | 7.51 | 6.90 | 7.30 | +1.51 | +25.17% | 40 | 1,483 | 27.50% |
| ADI240719P00195000 | 2024-05-02 1:13PM EDT | 2024-07-19 | 9.10 | 8.30 | 8.70 | +0.40 | +4.60% | 1 | 241 | 25.97% |
| ADI240920P00195000 | 2024-05-02 12:32PM EDT | 2024-09-20 | 12.70 | 11.40 | 11.80 | +2.20 | +20.95% | 16 | 217 | 25.76% |
| ADI241220P00195000 | 2024-04-24 10:35AM EDT | 2024-12-20 | 13.86 | 14.40 | 15.20 | 0.00 | - | 45 | 572 | 25.59% |
| ADI250117P00195000 | 2024-05-01 9:52AM EDT | 2025-01-17 | 15.20 | 15.40 | 16.00 | 0.00 | - | 1 | 757 | 25.40% |
| ADI250620P00195000 | 2024-04-24 11:01AM EDT | 2025-06-20 | 18.50 | 19.30 | 19.90 | 0.00 | - | 14 | 44 | 24.87% |
| ADI260116P00195000 | 2024-03-14 11:31AM EDT | 2026-01-16 | 24.10 | 25.00 | 26.20 | 0.00 | - | 77 | 78 | 26.51% |
© 2024 Yahoo. All rights reserved.