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
27,518.25 +13.56 (+0.05%) 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:210.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230331C00210000 | 2023-03-24 11:42AM EDT | 2023-03-31 | 0.05 | 0.00 | 0.10 | -0.33 | -86.84% | 21 | 5 | 44.14% |
| ADI230414C00210000 | 2023-03-06 12:59PM EDT | 2023-04-14 | 0.50 | 0.10 | 0.25 | 0.00 | - | - | 2 | 28.47% |
| ADI230421C00210000 | 2023-03-24 10:17AM EDT | 2023-04-21 | 0.35 | 0.25 | 0.30 | -0.15 | -30.00% | 2 | 75 | 25.39% |
| ADI230519C00210000 | 2023-03-24 11:53AM EDT | 2023-05-19 | 1.70 | 1.45 | 1.80 | +0.02 | +1.19% | 1 | 9 | 28.63% |
| ADI230616C00210000 | 2023-03-24 3:23PM EDT | 2023-06-16 | 3.00 | 2.80 | 3.10 | -0.20 | -6.25% | 1 | 461 | 28.53% |
| ADI230915C00210000 | 2023-03-23 12:14PM EDT | 2023-09-15 | 8.22 | 7.00 | 7.60 | 0.00 | - | 6 | 1,071 | 30.02% |
| ADI240119C00210000 | 2023-03-24 3:30PM EDT | 2024-01-19 | 12.50 | 12.10 | 12.90 | +0.80 | +6.84% | 41 | 652 | 31.14% |
| ADI240621C00210000 | 2023-03-23 2:34PM EDT | 2024-06-21 | 17.60 | 16.50 | 17.80 | 0.00 | - | 11 | 20 | 31.30% |
| ADI250117C00210000 | 2023-03-17 9:38AM EDT | 2025-01-17 | 23.68 | 21.30 | 23.80 | 0.00 | - | 5 | 87 | 31.85% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230616P00210000 | 2023-02-21 11:07AM EDT | 2023-06-16 | 24.49 | 20.90 | 21.80 | 0.00 | - | 1 | 1 | 0.00% |
| ADI240119P00210000 | 2023-03-08 11:53AM EDT | 2024-01-19 | 29.70 | 30.00 | 31.30 | 0.00 | - | 6 | 23 | 25.11% |
| ADI250117P00210000 | 2023-02-14 12:28PM EDT | 2025-01-17 | 40.17 | 36.70 | 38.00 | 0.00 | - | - | 1 | 23.80% |
© 2023 Yahoo. All rights reserved.
