Singapore markets open in 7 hours 52 minutes
Straits Times Index
3,084.08 -6.23 (-0.20%) S&P 500
4,564.55 -30.08 (-0.65%) Dow
36,142.72 -102.78 (-0.28%) Nasdaq
14,149.79 -155.24 (-1.09%) Bitcoin USD
41,599.37 +1,986.74 (+5.02%) CMC Crypto 200
855.82 -2.89 (-0.34%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:08PM EST. Market open.
Strike:200.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI231208C00200000 | 2023-11-20 3:56PM EST | 2023-12-08 | 0.60 | 0.00 | 0.50 | 0.00 | - | 37 | 37 | 50.68% |
| ADI231215C00200000 | 2023-12-01 3:15PM EST | 2023-12-15 | 0.07 | 0.00 | 0.10 | 0.00 | - | 6 | 1,818 | 27.64% |
| ADI231222C00200000 | 2023-11-20 1:03PM EST | 2023-12-22 | 0.80 | 0.05 | 0.20 | 0.00 | - | 10 | 132 | 24.85% |
| ADI231229C00200000 | 2023-11-24 9:30AM EST | 2023-12-29 | 0.19 | 0.10 | 0.25 | -0.26 | -57.78% | 1 | 60 | 22.22% |
| ADI240119C00200000 | 2023-12-04 9:52AM EST | 2024-01-19 | 0.79 | 0.65 | 0.80 | -0.01 | -1.25% | 5 | 2,128 | 21.89% |
| ADI240216C00200000 | 2023-12-04 10:11AM EST | 2024-02-16 | 2.05 | 1.85 | 2.00 | -0.08 | -3.76% | 2 | 111 | 23.37% |
| ADI240315C00200000 | 2023-11-30 2:20PM EST | 2024-03-15 | 3.30 | 3.00 | 3.30 | +0.35 | +11.86% | 4 | 1,106 | 24.45% |
| ADI240621C00200000 | 2023-12-01 1:16PM EST | 2024-06-21 | 7.54 | 7.10 | 7.30 | 0.00 | - | 2 | 2,106 | 26.04% |
| ADI250117C00200000 | 2023-11-30 1:26PM EST | 2025-01-17 | 14.40 | 14.80 | 15.10 | 0.00 | - | 8 | 1,040 | 28.74% |
| ADI260116C00200000 | 2023-11-08 10:11AM EST | 2026-01-16 | 19.48 | 23.50 | 24.70 | 0.00 | - | 2 | 14 | 30.05% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI231215P00200000 | 2023-11-13 11:07AM EST | 2023-12-15 | 29.80 | 17.80 | 18.30 | 0.00 | - | 1 | 14 | 0.00% |
| ADI240119P00200000 | 2023-11-30 10:06AM EST | 2024-01-19 | 19.65 | 18.00 | 18.30 | 0.00 | - | 1 | 18 | 0.00% |
| ADI240315P00200000 | 2023-11-13 3:42PM EST | 2024-03-15 | 29.56 | 18.90 | 19.60 | 0.00 | - | 4 | 4 | 17.05% |
| ADI240621P00200000 | 2023-10-12 1:01PM EST | 2024-06-21 | 30.46 | 30.40 | 31.40 | 0.00 | - | 2 | 42 | 37.29% |
| ADI250117P00200000 | 2023-12-04 11:31AM EST | 2025-01-17 | 26.80 | 26.00 | 26.70 | +1.10 | +4.28% | 20 | 183 | 19.73% |
© 2023 Yahoo. All rights reserved.