Singapore markets open in 8 hours 15 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,037.09 +18.70 (+0.37%) Dow
38,062.00 +158.71 (+0.42%) Nasdaq
15,724.93 +119.44 (+0.77%) Bitcoin USD
59,049.70 +2,073.68 (+3.64%) CMC Crypto 200
1,292.51 +21.77 (+1.71%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:44PM EDT. Market open.
Strike:200.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503C00200000 | 2024-05-01 3:57PM EDT | 2024-05-03 | 0.26 | 0.10 | 0.20 | 0.00 | - | 50 | 314 | 29.30% |
| ADI240510C00200000 | 2024-05-02 10:24AM EDT | 2024-05-10 | 1.33 | 1.15 | 1.30 | -0.02 | -1.48% | 3 | 78 | 27.19% |
| ADI240517C00200000 | 2024-05-02 12:27PM EDT | 2024-05-17 | 2.20 | 2.15 | 2.30 | 0.00 | - | 22 | 1,319 | 27.50% |
| ADI240524C00200000 | 2024-05-02 11:48AM EDT | 2024-05-24 | 3.70 | 3.80 | 4.00 | -0.01 | -0.27% | 3 | 54 | 32.30% |
| ADI240531C00200000 | 2024-05-02 11:40AM EDT | 2024-05-31 | 4.22 | 4.10 | 4.50 | -4.18 | -49.76% | 2 | 40 | 30.62% |
| ADI240621C00200000 | 2024-05-02 11:29AM EDT | 2024-06-21 | 5.65 | 5.70 | 5.90 | +0.15 | +2.73% | 13 | 4,970 | 28.46% |
| ADI240719C00200000 | 2024-05-02 12:10PM EDT | 2024-07-19 | 7.90 | 7.90 | 8.00 | -1.90 | -19.39% | 11 | 367 | 28.77% |
| ADI240920C00200000 | 2024-05-02 12:05PM EDT | 2024-09-20 | 12.00 | 11.70 | 12.00 | -1.80 | -13.04% | 6 | 453 | 29.76% |
| ADI241220C00200000 | 2024-04-30 2:52PM EDT | 2024-12-20 | 21.30 | 16.60 | 16.90 | 0.00 | - | 13 | 203 | 31.13% |
| ADI250117C00200000 | 2024-04-29 11:12AM EDT | 2025-01-17 | 22.10 | 17.80 | 18.40 | 0.00 | - | 2 | 1,569 | 31.71% |
| ADI250620C00200000 | 2024-04-29 10:47AM EDT | 2025-06-20 | 29.30 | 23.10 | 24.60 | 0.00 | - | 1 | 71 | 32.65% |
| ADI260116C00200000 | 2024-04-25 11:17AM EDT | 2026-01-16 | 31.60 | 30.60 | 31.60 | 0.00 | - | 3 | 52 | 33.55% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503P00200000 | 2024-05-01 3:00PM EDT | 2024-05-03 | 6.00 | 5.10 | 5.70 | +3.88 | +183.02% | 1 | 164 | 29.10% |
| ADI240510P00200000 | 2024-05-01 2:50PM EDT | 2024-05-10 | 6.20 | 6.10 | 6.50 | +2.00 | +47.62% | 10 | 196 | 24.05% |
| ADI240517P00200000 | 2024-05-01 3:00PM EDT | 2024-05-17 | 4.50 | 7.00 | 7.30 | 0.00 | - | 7 | 1,268 | 24.00% |
| ADI240524P00200000 | 2024-05-02 10:37AM EDT | 2024-05-24 | 9.27 | 8.40 | 8.70 | +2.95 | +46.68% | 2 | 35 | 27.94% |
| ADI240531P00200000 | 2024-05-02 11:52AM EDT | 2024-05-31 | 9.00 | 8.80 | 9.20 | +0.10 | +1.12% | 5 | 128 | 26.84% |
| ADI240621P00200000 | 2024-05-01 3:11PM EDT | 2024-06-21 | 8.40 | 10.50 | 10.90 | 0.00 | - | 20 | 410 | 26.68% |
| ADI240719P00200000 | 2024-05-01 3:14PM EDT | 2024-07-19 | 12.40 | 11.90 | 12.30 | +2.60 | +26.53% | 1 | 370 | 25.40% |
| ADI240920P00200000 | 2024-05-02 12:09PM EDT | 2024-09-20 | 15.00 | 14.90 | 15.20 | +1.60 | +11.94% | 17 | 414 | 25.00% |
| ADI241220P00200000 | 2024-05-01 1:34PM EDT | 2024-12-20 | 18.03 | 18.10 | 18.50 | 0.00 | - | 13 | 270 | 24.86% |
| ADI250117P00200000 | 2024-04-29 12:39PM EDT | 2025-01-17 | 15.41 | 18.80 | 19.10 | 0.00 | - | 35 | 548 | 24.40% |
| ADI250620P00200000 | 2024-04-30 11:15AM EDT | 2025-06-20 | 19.80 | 22.10 | 23.20 | 0.00 | - | 1 | 168 | 24.31% |
| ADI260116P00200000 | 2024-03-14 11:31AM EDT | 2026-01-16 | 26.20 | 27.30 | 28.70 | 0.00 | - | 6 | 31 | 25.24% |
© 2024 Yahoo. All rights reserved.