Singapore markets open in 2 hours 22 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
59,187.52 +1,274.72 (+2.20%) CMC Crypto 200
1,278.50 +7.76 (+0.61%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503C00210000 | 2024-05-01 3:36PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 675 | 59.18% |
| ADI240510C00210000 | 2024-05-02 11:56AM EDT | 2024-05-10 | 0.10 | 0.20 | 0.25 | -0.19 | -65.52% | 2 | 157 | 27.88% |
| ADI240517C00210000 | 2024-05-02 3:55PM EDT | 2024-05-17 | 0.50 | 0.45 | 0.60 | +0.04 | +8.70% | 10 | 1,310 | 26.07% |
| ADI240524C00210000 | 2024-05-02 2:24PM EDT | 2024-05-24 | 1.45 | 1.45 | 1.70 | -0.60 | -29.27% | 2 | 46 | 30.84% |
| ADI240531C00210000 | 2024-04-30 12:51PM EDT | 2024-05-31 | 3.35 | 1.80 | 2.15 | 0.00 | - | 12 | 39 | 29.70% |
| ADI240607C00210000 | 2024-04-30 3:05PM EDT | 2024-06-07 | 4.05 | 2.10 | 2.90 | 0.00 | - | 1 | 10 | 30.54% |
| ADI240621C00210000 | 2024-05-02 11:56AM EDT | 2024-06-21 | 2.75 | 3.00 | 3.20 | -0.85 | -23.61% | 8 | 6,496 | 27.26% |
| ADI240719C00210000 | 2024-05-02 3:29PM EDT | 2024-07-19 | 5.10 | 4.70 | 5.00 | -0.40 | -7.27% | 115 | 916 | 27.56% |
| ADI240920C00210000 | 2024-05-02 10:11AM EDT | 2024-09-20 | 7.00 | 8.40 | 8.80 | -2.40 | -25.53% | 2 | 603 | 28.85% |
| ADI241220C00210000 | 2024-05-01 1:34PM EDT | 2024-12-20 | 12.93 | 13.10 | 13.70 | 0.00 | - | 13 | 334 | 30.52% |
| ADI250117C00210000 | 2024-04-26 10:21AM EDT | 2025-01-17 | 17.40 | 14.30 | 15.00 | 0.00 | - | 8 | 1,066 | 30.82% |
| ADI250620C00210000 | 2024-04-23 1:20PM EDT | 2025-06-20 | 17.71 | 20.20 | 21.80 | 0.00 | - | 65 | 335 | 32.60% |
| ADI260116C00210000 | 2024-04-26 3:52PM EDT | 2026-01-16 | 30.90 | 27.20 | 30.00 | 0.00 | - | 1 | 37 | 34.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503P00210000 | 2024-05-01 3:42PM EDT | 2024-05-03 | 13.10 | 12.40 | 15.80 | 0.00 | - | 16 | 0 | 73.44% |
| ADI240517P00210000 | 2024-04-10 9:55AM EDT | 2024-05-17 | 13.51 | 12.10 | 14.30 | 0.00 | - | 1 | 43 | 28.31% |
| ADI240531P00210000 | 2024-04-24 10:52AM EDT | 2024-05-31 | 12.80 | 14.10 | 16.00 | 0.00 | - | 5 | 7 | 31.67% |
| ADI240621P00210000 | 2024-05-01 1:37PM EDT | 2024-06-21 | 16.50 | 15.30 | 17.50 | 0.00 | - | 1 | 1,702 | 30.43% |
| ADI240719P00210000 | 2024-05-02 10:57AM EDT | 2024-07-19 | 19.50 | 15.60 | 18.90 | +5.60 | +40.29% | 22 | 92 | 28.75% |
| ADI240920P00210000 | 2024-04-30 12:34PM EDT | 2024-09-20 | 17.20 | 19.60 | 20.20 | 0.00 | - | 14 | 123 | 24.33% |
| ADI241220P00210000 | 2024-04-29 2:24PM EDT | 2024-12-20 | 19.20 | 21.80 | 24.00 | 0.00 | - | 207 | 206 | 25.33% |
| ADI250117P00210000 | 2024-04-10 3:37PM EDT | 2025-01-17 | 24.20 | 21.70 | 24.10 | 0.00 | - | 7 | 161 | 24.09% |
| ADI260116P00210000 | 2024-04-09 10:30AM EDT | 2026-01-16 | 29.19 | 30.90 | 31.70 | 0.00 | - | 7 | 8 | 23.07% |
© 2024 Yahoo. All rights reserved.