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
27,920.30 +502.53 (+1.83%) 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:220.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230331C00220000 | 2023-03-21 11:45AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 65.92% |
| ADI230406C00220000 | 2023-03-14 10:15AM EDT | 2023-04-06 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 41.80% |
| ADI230421C00220000 | 2023-03-23 11:13AM EDT | 2023-04-21 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 48 | 29.64% |
| ADI230428C00220000 | 2023-03-16 2:04PM EDT | 2023-04-28 | 0.16 | 0.05 | 0.25 | 0.00 | - | - | 1 | 28.81% |
| ADI230616C00220000 | 2023-03-23 2:42PM EDT | 2023-06-16 | 1.40 | 1.25 | 1.45 | 0.00 | - | 2 | 1,067 | 27.45% |
| ADI230915C00220000 | 2023-03-24 3:39PM EDT | 2023-09-15 | 4.60 | 4.50 | 4.80 | -0.60 | -11.54% | 1,967 | 952 | 28.66% |
| ADI240119C00220000 | 2023-03-24 3:37PM EDT | 2024-01-19 | 9.30 | 8.90 | 9.60 | -0.60 | -6.06% | 28 | 855 | 30.12% |
| ADI240621C00220000 | 2023-03-23 3:54PM EDT | 2024-06-21 | 14.70 | 13.10 | 14.30 | 0.00 | - | 2 | 6 | 30.51% |
| ADI250117C00220000 | 2023-03-16 9:34AM EDT | 2025-01-17 | 16.51 | 18.20 | 20.80 | 0.00 | - | 6 | 8 | 31.82% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230616P00220000 | 2023-01-20 4:14PM EDT | 2023-06-16 | 55.60 | 28.80 | 29.80 | 0.00 | - | 1 | 1 | 0.00% |
| ADI230915P00220000 | 2023-01-20 4:28PM EDT | 2023-09-15 | 55.60 | 30.80 | 31.90 | 0.00 | - | 2 | 1 | 0.00% |
| ADI240119P00220000 | 2023-02-08 3:42PM EDT | 2024-01-19 | 44.30 | 40.80 | 42.40 | 0.00 | - | - | 4 | 30.95% |
© 2023 Yahoo. All rights reserved.
