Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,947.95 -489.42 (-0.76%) CMC Crypto 200
1,325.13 -71.40 (-5.11%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:36PM EDT. Market open.
Strike:230.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510C00230000 | 2024-04-25 11:18AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 31.25% |
| ADI240517C00230000 | 2024-04-24 10:34AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 86 | 27.49% |
| ADI240524C00230000 | 2024-04-22 3:55PM EDT | 2024-05-24 | 0.07 | 0.30 | 0.40 | 0.00 | - | 6 | 8 | 28.71% |
| ADI240621C00230000 | 2024-04-25 2:12PM EDT | 2024-06-21 | 0.80 | 0.95 | 1.10 | 0.00 | - | 1 | 1,803 | 26.10% |
| ADI240719C00230000 | 2024-04-26 12:53PM EDT | 2024-07-19 | 2.00 | 1.95 | 2.15 | +0.30 | +17.65% | 85 | 354 | 26.21% |
| ADI240920C00230000 | 2024-04-25 10:39AM EDT | 2024-09-20 | 4.10 | 4.90 | 5.10 | 0.00 | - | 6 | 304 | 27.73% |
| ADI241220C00230000 | 2024-04-10 3:38PM EDT | 2024-12-20 | 8.10 | 8.90 | 9.30 | 0.00 | - | 7 | 49 | 29.24% |
| ADI250117C00230000 | 2024-04-24 10:33AM EDT | 2025-01-17 | 9.70 | 10.10 | 10.40 | 0.00 | - | 806 | 1,694 | 29.40% |
| ADI250620C00230000 | 2024-04-18 1:50PM EDT | 2025-06-20 | 11.00 | 14.60 | 16.40 | 0.00 | - | 3 | 72 | 30.68% |
| ADI260116C00230000 | 2024-04-17 9:37AM EDT | 2026-01-16 | 19.20 | 22.80 | 23.40 | 0.00 | - | 1 | 302 | 31.76% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621P00230000 | 2023-06-26 11:30AM EDT | 2024-06-21 | 42.07 | 40.00 | 41.70 | 0.00 | - | - | 1 | 71.72% |
| ADI240719P00230000 | 2024-02-06 4:23PM EDT | 2024-07-19 | 40.50 | 32.80 | 34.80 | 0.00 | - | - | 1 | 41.70% |
| ADI240920P00230000 | 2023-12-28 1:17PM EDT | 2024-09-20 | 32.64 | 37.10 | 38.40 | 0.00 | - | - | 1 | 39.43% |
| ADI250117P00230000 | 2023-12-12 2:29PM EDT | 2025-01-17 | 41.50 | 43.60 | 44.40 | 0.00 | - | 1 | 3 | 38.50% |
© 2024 Yahoo. All rights reserved.