Singapore markets closed
Straits Times Index
3,095.59 -6.62 (-0.21%) Nikkei
25,935.62 -457.42 (-1.73%) Hang Seng
21,859.79 -137.10 (-0.62%) FTSE 100
7,168.65 -0.63 (-0.01%) BTC-USD
18,986.58 -251.67 (-1.31%) CMC Crypto 200
420.84 +0.70 (+0.17%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI220708C00145000 | 2022-07-01 3:55PM EDT | 145.00 | 1.42 | 1.30 | 1.90 | -1.02 | -41.80% | 4 | 10 | 38.33% |
| ADI220708C00147000 | 2022-06-28 11:46AM EDT | 147.00 | 0.76 | 0.75 | 1.05 | -4.41 | -85.30% | 3 | 3 | 35.06% |
| ADI220708C00148000 | 2022-07-01 1:40PM EDT | 148.00 | 0.40 | 0.55 | 0.75 | -1.50 | -78.95% | 2 | 10 | 33.84% |
| ADI220708C00150000 | 2022-07-01 11:14AM EDT | 150.00 | 0.34 | 0.20 | 0.75 | -1.11 | -76.55% | 1 | 15 | 41.14% |
| ADI220708C00152500 | 2022-07-01 12:51PM EDT | 152.50 | 0.14 | 0.00 | 0.25 | -1.23 | -89.78% | 7 | 18 | 36.13% |
| ADI220708C00155000 | 2022-06-30 12:24PM EDT | 155.00 | 0.65 | 0.00 | 0.55 | 0.00 | - | 2 | 36 | 52.39% |
| ADI220708C00157500 | 2022-07-01 12:35PM EDT | 157.50 | 0.08 | 0.00 | 0.15 | -0.52 | -86.67% | 15 | 40 | 44.24% |
| ADI220708C00160000 | 2022-06-27 2:32PM EDT | 160.00 | 0.56 | 0.00 | 0.40 | 0.00 | - | 3 | 12 | 52.73% |
| ADI220708C00162500 | 2022-06-27 11:25AM EDT | 162.50 | 0.36 | 0.00 | 4.80 | 0.00 | - | - | 5 | 115.48% |
| ADI220708C00165000 | 2022-06-16 1:24PM EDT | 165.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 2 | 286 | 73.54% |
| ADI220708C00170000 | 2022-06-13 12:09PM EDT | 170.00 | 0.65 | 0.00 | 0.80 | 0.00 | - | 11 | 34 | 84.96% |
| ADI220708C00175000 | 2022-06-08 2:51PM EDT | 175.00 | 1.97 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 89.06% |
| ADI220708C00180000 | 2022-06-09 2:48PM EDT | 180.00 | 0.90 | 0.00 | 0.40 | 0.00 | - | 1 | 10 | 93.55% |
| ADI220708C00185000 | 2022-06-08 2:51PM EDT | 185.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 178.37% |
| ADI220708C00190000 | 2022-06-16 2:52PM EDT | 190.00 | 0.29 | 0.00 | 0.40 | 0.00 | - | 38 | 38 | 111.13% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI220708P00100000 | 2022-06-23 3:25PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 331 | 107.81% |
| ADI220708P00115000 | 2022-07-01 11:17AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 20 | 68.75% |
| ADI220708P00125000 | 2022-06-22 12:58PM EDT | 125.00 | 0.33 | 0.00 | 0.40 | 0.00 | - | - | 1 | 61.91% |
| ADI220708P00130000 | 2022-06-29 9:56AM EDT | 130.00 | 0.20 | - | - | 0.00 | - | - | - | 0.00% |
| ADI220708P00132000 | 2022-06-29 10:44AM EDT | 132.00 | 0.40 | - | - | 0.00 | - | - | - | 0.00% |
| ADI220708P00135000 | 2022-06-29 10:20AM EDT | 135.00 | 0.75 | - | - | 0.00 | - | - | - | 0.00% |
| ADI220708P00136000 | 2022-06-29 10:44AM EDT | 136.00 | 0.70 | - | - | 0.00 | - | - | - | 0.00% |
| ADI220708P00140000 | 2022-07-01 3:38PM EDT | 140.00 | 1.50 | 1.15 | 1.70 | +0.70 | +87.50% | 1 | 10 | 40.48% |
| ADI220708P00141000 | 2022-06-24 10:56AM EDT | 141.00 | 1.30 | 1.60 | 2.05 | 0.00 | - | 2 | 2 | 40.02% |
| ADI220708P00142000 | 2022-07-01 10:51AM EDT | 142.00 | 3.07 | 1.85 | 2.50 | +1.32 | +75.43% | 5 | 3 | 40.26% |
| ADI220708P00143000 | 2022-07-01 3:27PM EDT | 143.00 | 2.90 | 2.45 | 2.90 | +1.55 | +114.81% | 2 | 6 | 39.04% |
| ADI220708P00144000 | 2022-07-01 2:33PM EDT | 144.00 | 3.34 | 2.65 | 3.40 | +1.79 | +115.48% | 5 | 3 | 38.45% |
| ADI220708P00145000 | 2022-07-01 11:50AM EDT | 145.00 | 4.90 | 3.50 | 3.90 | +3.60 | +276.92% | 18 | 15 | 37.06% |
| ADI220708P00147000 | 2022-06-30 9:57AM EDT | 147.00 | 5.30 | 4.50 | 5.30 | 0.00 | - | 2 | 5 | 37.65% |
| ADI220708P00148000 | 2022-06-28 3:23PM EDT | 148.00 | 2.80 | 5.30 | 6.30 | 0.00 | - | 1 | 5 | 41.90% |
| ADI220708P00149000 | 2022-06-27 12:24PM EDT | 149.00 | 2.35 | 6.00 | 7.00 | 0.00 | - | 1 | 3 | 40.60% |
| ADI220708P00150000 | 2022-06-30 1:55PM EDT | 150.00 | 3.60 | 6.90 | 7.90 | 0.00 | - | 1 | 369 | 42.33% |
| ADI220708P00152500 | 2022-06-28 3:22PM EDT | 152.50 | 5.20 | 9.00 | 10.70 | 0.00 | - | 17 | 17 | 57.08% |
| ADI220708P00155000 | 2022-07-01 10:44AM EDT | 155.00 | 14.06 | 10.70 | 12.90 | +6.46 | +85.00% | 8 | 8 | 58.94% |
| ADI220708P00160000 | 2022-06-21 11:05AM EDT | 160.00 | 11.20 | 15.90 | 18.20 | 0.00 | - | 3 | 5 | 81.15% |
| ADI220708P00165000 | 2022-06-06 3:37PM EDT | 165.00 | 6.30 | 20.70 | 23.90 | 0.00 | - | 1 | 0 | 64.45% |
| ADI220708P00170000 | 2022-05-27 3:59PM EDT | 170.00 | 8.20 | 19.70 | 22.70 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
