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
27,586.84 -749.24 (-2.64%) 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:200.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230331C00200000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 0.12 | 0.10 | 0.20 | -0.08 | -40.00% | 9 | 232 | 29.35% |
| ADI230406C00200000 | 2023-03-24 3:59PM EDT | 2023-04-06 | 0.36 | 0.30 | 0.45 | -0.16 | -30.77% | 3 | 9 | 26.20% |
| ADI230414C00200000 | 2023-03-24 10:39AM EDT | 2023-04-14 | 1.00 | 0.85 | 1.05 | -0.60 | -37.50% | 1 | 60 | 26.71% |
| ADI230421C00200000 | 2023-03-24 3:57PM EDT | 2023-04-21 | 1.40 | 1.35 | 1.50 | -0.39 | -21.79% | 11 | 1,996 | 26.37% |
| ADI230428C00200000 | 2023-03-23 11:06AM EDT | 2023-04-28 | 3.00 | 1.90 | 2.35 | 0.00 | - | 1 | 13 | 28.44% |
| ADI230519C00200000 | 2023-03-24 10:21AM EDT | 2023-05-19 | 4.20 | 3.70 | 4.30 | +0.12 | +2.94% | 32 | 174 | 30.30% |
| ADI230616C00200000 | 2023-03-24 3:27PM EDT | 2023-06-16 | 5.70 | 5.60 | 6.00 | -0.71 | -11.08% | 156 | 1,002 | 29.91% |
| ADI230915C00200000 | 2023-03-24 1:21PM EDT | 2023-09-15 | 10.70 | 10.60 | 11.20 | -2.03 | -15.95% | 112 | 1,502 | 31.13% |
| ADI240119C00200000 | 2023-03-24 3:29PM EDT | 2024-01-19 | 16.50 | 16.10 | 17.00 | -2.20 | -11.76% | 25 | 870 | 32.33% |
| ADI240621C00200000 | 2023-02-21 1:05PM EDT | 2024-06-21 | 23.20 | 22.20 | 23.80 | 0.00 | - | - | 1 | 34.43% |
| ADI250117C00200000 | 2023-03-17 12:09PM EDT | 2025-01-17 | 26.20 | 25.40 | 28.10 | 0.00 | - | 175 | 191 | 32.74% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230331P00200000 | 2023-02-17 10:52AM EDT | 2023-03-31 | 11.30 | 13.40 | 15.70 | 0.00 | - | 2 | 2 | 62.26% |
| ADI230414P00200000 | 2023-03-02 4:24PM EDT | 2023-04-14 | 16.31 | 12.40 | 13.90 | 0.00 | - | - | 1 | 31.15% |
| ADI230421P00200000 | 2023-03-23 9:59AM EDT | 2023-04-21 | 11.43 | 12.80 | 13.60 | 0.00 | - | 1 | 11 | 24.90% |
| ADI230616P00200000 | 2023-03-15 1:41PM EDT | 2023-06-16 | 22.70 | 16.50 | 17.30 | 0.00 | - | 1 | 198 | 26.88% |
| ADI230915P00200000 | 2023-03-07 11:33AM EDT | 2023-09-15 | 21.57 | 20.30 | 21.30 | 0.00 | - | 1 | 28 | 26.79% |
| ADI240119P00200000 | 2023-03-23 12:49PM EDT | 2024-01-19 | 22.00 | 24.10 | 24.80 | 0.00 | - | 12 | 238 | 25.68% |
| ADI240621P00200000 | 2023-02-27 2:43PM EDT | 2024-06-21 | 28.50 | 27.20 | 29.00 | 0.00 | - | - | 21 | 25.95% |
| ADI250117P00200000 | 2023-03-06 3:38PM EDT | 2025-01-17 | 30.20 | 30.40 | 32.70 | 0.00 | - | 4 | 26 | 25.14% |
© 2023 Yahoo. All rights reserved.
