Singapore markets close in 7 hours 1 minute
Straits Times Index
3,233.88 +8.43 (+0.26%) Nikkei
27,438.63 -247.77 (-0.89%) Hang Seng
19,033.86 +219.04 (+1.16%) FTSE 100
7,489.19 -32.20 (-0.43%) BTC-USD
16,821.96 -234.20 (-1.37%) CMC Crypto 200
394.37 -7.66 (-1.91%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI221209C00137000 | 2022-11-03 8:54AM EST | 137.00 | 7.20 | 29.90 | 32.30 | 0.00 | - | - | 0 | 247.41% |
| ADI221209C00139000 | 2022-12-01 2:42PM EST | 139.00 | 33.20 | 26.40 | 28.30 | 0.00 | - | 10 | 0 | 145.70% |
| ADI221209C00140000 | 2022-11-03 2:32PM EST | 140.00 | 6.10 | 26.80 | 29.90 | 0.00 | - | 2 | 0 | 236.72% |
| ADI221209C00141000 | 2022-12-01 2:42PM EST | 141.00 | 31.00 | 24.20 | 26.60 | 0.00 | - | 40 | 0 | 140.04% |
| ADI221209C00142000 | 2022-11-11 9:45AM EST | 142.00 | 19.36 | 23.20 | 25.70 | 0.00 | - | 1 | 0 | 138.77% |
| ADI221209C00145000 | 2022-12-01 2:42PM EST | 145.00 | 26.90 | 20.80 | 22.30 | 0.00 | - | 40 | 0 | 129.98% |
| ADI221209C00146000 | 2022-11-18 3:54PM EST | 146.00 | 16.50 | 19.30 | 21.00 | 0.00 | - | 4 | 0 | 94.34% |
| ADI221209C00147000 | 2022-11-18 3:54PM EST | 147.00 | 15.60 | 18.70 | 20.00 | 0.00 | - | 3 | 0 | 107.42% |
| ADI221209C00148000 | 2022-12-01 3:31PM EST | 148.00 | 23.90 | 17.50 | 19.70 | 0.00 | - | 444 | 0 | 117.29% |
| ADI221209C00149000 | 2022-11-11 9:46AM EST | 149.00 | 14.00 | 16.30 | 17.70 | 0.00 | - | 4 | 0 | 116.89% |
| ADI221209C00150000 | 2022-12-01 10:30AM EST | 150.00 | 20.85 | 15.10 | 17.60 | 0.00 | - | 2 | 0 | 93.16% |
| ADI221209C00152500 | 2022-11-22 2:07PM EST | 152.50 | 14.52 | 12.50 | 14.20 | 0.00 | - | 3 | 0 | 98.05% |
| ADI221209C00155000 | 2022-12-02 9:44AM EST | 155.00 | 11.90 | 10.60 | 12.00 | 0.00 | - | 6 | 6 | 66.31% |
| ADI221209C00157500 | 2022-12-01 2:42PM EST | 157.50 | 14.40 | 8.00 | 9.20 | 0.00 | - | 18 | 1 | 70.41% |
| ADI221209C00160000 | 2022-12-01 2:42PM EST | 160.00 | 11.70 | 5.10 | 7.70 | 0.00 | - | 17 | 0 | 83.06% |
| ADI221209C00162500 | 2022-12-02 3:18PM EST | 162.50 | 6.80 | 3.60 | 4.30 | 0.00 | - | 2 | 10 | 43.16% |
| ADI221209C00165000 | 2022-12-07 2:48PM EST | 165.00 | 2.41 | 2.20 | 2.45 | -0.92 | -27.63% | 24 | 150 | 38.92% |
| ADI221209C00167500 | 2022-12-07 2:39PM EST | 167.50 | 1.15 | 1.00 | 1.20 | -0.55 | -32.35% | 24 | 129 | 37.57% |
| ADI221209C00170000 | 2022-12-07 3:19PM EST | 170.00 | 0.35 | 0.35 | 0.50 | -0.40 | -53.33% | 4 | 195 | 37.31% |
| ADI221209C00172500 | 2022-12-07 1:56PM EST | 172.50 | 0.15 | 0.10 | 0.20 | -0.35 | -70.00% | 3 | 318 | 38.57% |
| ADI221209C00175000 | 2022-12-06 10:19AM EST | 175.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 118 | 42.19% |
| ADI221209C00177500 | 2022-12-05 1:30PM EST | 177.50 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 45.31% |
| ADI221209C00180000 | 2022-12-05 9:30AM EST | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 24 | 53.13% |
| ADI221209C00182500 | 2022-11-28 3:23PM EST | 182.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 55 | 55.47% |
| ADI221209C00185000 | 2022-12-02 10:40AM EST | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 62.11% |
| ADI221209C00187500 | 2022-11-21 9:30AM EST | 187.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 1 | 68.75% |
| ADI221209C00200000 | 2022-11-18 9:49AM EST | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 99.61% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI221209P00125000 | 2022-11-15 3:11PM EST | 125.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 148.44% |
| ADI221209P00129000 | 2022-11-21 12:21PM EST | 129.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 133.59% |
| ADI221209P00130000 | 2022-11-08 2:53PM EST | 130.00 | 1.10 | 0.00 | 0.05 | 0.00 | - | - | 2 | 129.69% |
| ADI221209P00132000 | 2022-11-08 10:09AM EST | 132.00 | 1.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 122.66% |
| ADI221209P00133000 | 2022-11-03 8:58AM EST | 133.00 | 4.40 | 0.00 | 0.30 | 0.00 | - | - | 8 | 151.56% |
| ADI221209P00135000 | 2022-11-02 2:46PM EST | 135.00 | 4.00 | 0.00 | 0.05 | 0.00 | - | - | 2 | 111.72% |
| ADI221209P00136000 | 2022-11-21 2:19PM EST | 136.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 107.81% |
| ADI221209P00137000 | 2022-11-14 10:40AM EST | 137.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 104.69% |
| ADI221209P00138000 | 2022-11-14 10:39AM EST | 138.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 101.56% |
| ADI221209P00139000 | 2022-11-14 2:49PM EST | 139.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 97.66% |
| ADI221209P00140000 | 2022-11-14 2:47PM EST | 140.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 15 | 15 | 93.75% |
| ADI221209P00141000 | 2022-11-30 9:53AM EST | 141.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 90.63% |
| ADI221209P00142000 | 2022-11-04 1:18PM EST | 142.00 | 6.50 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 86.72% |
| ADI221209P00143000 | 2022-11-04 12:49PM EST | 143.00 | 6.90 | 0.00 | 0.05 | 0.00 | - | 4 | 3 | 83.59% |
| ADI221209P00144000 | 2022-11-28 3:22PM EST | 144.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 4 | 9 | 80.47% |
| ADI221209P00145000 | 2022-11-30 11:59AM EST | 145.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 125 | 76.56% |
| ADI221209P00146000 | 2022-11-04 8:48AM EST | 146.00 | 8.60 | 0.00 | 0.05 | 0.00 | - | 5 | 11 | 73.44% |
| ADI221209P00147000 | 2022-11-15 1:40PM EST | 147.00 | 1.60 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 69.53% |
| ADI221209P00148000 | 2022-11-21 12:21PM EST | 148.00 | 1.08 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 66.41% |
| ADI221209P00149000 | 2022-12-01 10:38AM EST | 149.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 27 | 62.89% |
| ADI221209P00150000 | 2022-12-01 9:51AM EST | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 129 | 59.38% |
| ADI221209P00152500 | 2022-12-02 2:07PM EST | 152.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 6 | 22 | 50.78% |
| ADI221209P00155000 | 2022-12-05 10:20AM EST | 155.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 46.88% |
| ADI221209P00157500 | 2022-12-06 2:40PM EST | 157.50 | 0.13 | 0.00 | 0.10 | 0.00 | - | 13 | 39 | 42.58% |
| ADI221209P00160000 | 2022-12-07 10:34AM EST | 160.00 | 0.33 | 0.15 | 0.25 | +0.05 | +17.86% | 4 | 103 | 40.14% |
| ADI221209P00162500 | 2022-12-07 2:03PM EST | 162.50 | 0.75 | 0.45 | 0.60 | +0.10 | +15.38% | 6 | 205 | 38.14% |
| ADI221209P00165000 | 2022-12-07 2:48PM EST | 165.00 | 1.36 | 1.20 | 1.35 | +0.01 | +0.74% | 220 | 87 | 37.06% |
| ADI221209P00167500 | 2022-12-07 2:39PM EST | 167.50 | 2.45 | 2.35 | 2.60 | +0.05 | +2.08% | 13 | 220 | 35.65% |
| ADI221209P00170000 | 2022-12-07 9:31AM EST | 170.00 | 4.30 | 4.10 | 4.50 | +0.10 | +2.38% | 3 | 164 | 37.60% |
| ADI221209P00172500 | 2022-12-05 9:59AM EST | 172.50 | 5.20 | 6.30 | 6.70 | 0.00 | - | 20 | 174 | 39.06% |
| ADI221209P00175000 | 2022-12-05 9:59AM EST | 175.00 | 7.35 | 8.60 | 9.30 | 0.00 | - | 10 | 53 | 54.59% |
| ADI221209P00177500 | 2022-12-01 9:49AM EST | 177.50 | 6.80 | 10.70 | 12.00 | 0.00 | - | 1 | 37 | 74.22% |
| ADI221209P00210000 | 2022-11-22 10:22AM EST | 210.00 | 45.34 | 43.40 | 45.00 | 0.00 | - | - | 0 | 161.91% |
© 2022 Yahoo. All rights reserved.
