Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,295.34 -85.26 (-0.44%) CMC Crypto 200
443.49 +0.06 (+0.01%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI221007C00135000 | 2022-09-26 3:54PM EDT | 135.00 | 7.60 | 5.70 | 5.90 | -1.40 | -15.56% | 2 | 9 | 43.34% |
| ADI221007C00142000 | 2022-09-30 3:25PM EDT | 142.00 | 1.95 | 1.60 | 1.80 | -2.87 | -59.54% | 6 | 40 | 37.84% |
| ADI221007C00143000 | 2022-09-30 9:45AM EDT | 143.00 | 2.25 | 1.25 | 1.45 | -0.15 | -6.25% | 4 | 7 | 37.48% |
| ADI221007C00146000 | 2022-09-30 1:59PM EDT | 146.00 | 0.80 | 0.55 | 0.65 | -0.85 | -51.52% | 28 | 16 | 35.65% |
| ADI221007C00147000 | 2022-09-30 3:41PM EDT | 147.00 | 0.50 | 0.40 | 0.50 | -2.05 | -80.39% | 13 | 55 | 35.65% |
| ADI221007C00148000 | 2022-09-29 3:07PM EDT | 148.00 | 0.86 | 0.25 | 0.35 | 0.00 | - | 30 | 57 | 34.82% |
| ADI221007C00149000 | 2022-09-30 12:26PM EDT | 149.00 | 0.35 | 0.15 | 0.30 | -0.45 | -56.25% | 5 | 32 | 36.08% |
| ADI221007C00150000 | 2022-09-30 3:41PM EDT | 150.00 | 0.16 | 0.10 | 0.20 | -0.49 | -75.38% | 3 | 71 | 35.16% |
| ADI221007C00152500 | 2022-09-30 3:56PM EDT | 152.50 | 0.15 | 0.05 | 0.15 | -0.70 | -82.35% | 4 | 498 | 38.77% |
| ADI221007C00155000 | 2022-09-30 1:48PM EDT | 155.00 | 0.10 | 0.00 | 0.10 | -0.25 | -71.43% | 2 | 17 | 41.11% |
| ADI221007C00157500 | 2022-09-06 1:30PM EDT | 157.50 | 2.52 | 0.00 | 0.10 | 0.00 | - | 90 | 48 | 46.09% |
| ADI221007C00160000 | 2022-09-28 12:27PM EDT | 160.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 4 | 303 | 45.90% |
| ADI221007C00162500 | 2022-09-29 3:24PM EDT | 162.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 50.39% |
| ADI221007C00165000 | 2022-09-16 11:06AM EDT | 165.00 | 0.34 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 50.00% |
| ADI221007C00167500 | 2022-09-19 1:55PM EDT | 167.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 15 | 68 | 53.91% |
| ADI221007C00170000 | 2022-09-13 3:19PM EDT | 170.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 57.81% |
| ADI221007C00175000 | 2022-09-19 11:12AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 64.84% |
| ADI221007C00180000 | 2022-09-21 2:32PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 71.88% |
| ADI221007C00240000 | 2022-09-19 10:22AM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 139.06% |
| ADI221007C00245000 | 2022-08-29 3:28PM EDT | 245.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 143.75% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI221007P00095000 | 2022-09-30 3:49PM EDT | 95.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 38 | 106.25% |
| ADI221007P00115000 | 2022-09-20 1:37PM EDT | 115.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 62.50% |
| ADI221007P00120000 | 2022-09-26 11:26AM EDT | 120.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 6 | 7 | 55.66% |
| ADI221007P00125000 | 2022-09-29 9:33AM EDT | 125.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 12 | 17 | 50.98% |
| ADI221007P00130000 | 2022-09-23 3:42PM EDT | 130.00 | 1.00 | 0.45 | 0.60 | 0.00 | - | 1 | 8 | 46.00% |
| ADI221007P00135000 | 2022-09-27 9:48AM EDT | 135.00 | 1.25 | 1.30 | 1.45 | 0.00 | - | 3 | 6 | 41.65% |
| ADI221007P00136000 | 2022-09-27 1:01PM EDT | 136.00 | 2.40 | 1.55 | 1.70 | 0.00 | - | 11 | 34 | 40.60% |
| ADI221007P00137000 | 2022-09-26 9:40AM EDT | 137.00 | 2.10 | 1.85 | 2.05 | 0.00 | - | 4 | 19 | 40.36% |
| ADI221007P00138000 | 2022-09-30 12:53PM EDT | 138.00 | 1.70 | 2.20 | 2.40 | -0.50 | -22.73% | 16 | 8 | 39.45% |
| ADI221007P00139000 | 2022-09-28 10:13AM EDT | 139.00 | 2.45 | 2.60 | 2.80 | 0.00 | - | 26 | 46 | 38.60% |
| ADI221007P00140000 | 2022-09-29 10:57AM EDT | 140.00 | 2.95 | 3.10 | 3.30 | 0.00 | - | 42 | 63 | 38.36% |
| ADI221007P00141000 | 2022-09-30 3:22PM EDT | 141.00 | 3.35 | 3.60 | 3.80 | -0.15 | -4.29% | 4 | 85 | 37.38% |
| ADI221007P00142000 | 2022-09-29 10:23AM EDT | 142.00 | 3.60 | 4.10 | 4.40 | -0.40 | -10.00% | 3 | 30 | 37.01% |
| ADI221007P00143000 | 2022-09-30 10:32AM EDT | 143.00 | 3.70 | 4.80 | 5.00 | -0.80 | -17.78% | 1 | 44 | 35.89% |
| ADI221007P00144000 | 2022-09-28 1:25PM EDT | 144.00 | 3.60 | 5.50 | 5.70 | 0.00 | - | 21 | 36 | 35.38% |
| ADI221007P00145000 | 2022-09-30 1:11PM EDT | 145.00 | 5.10 | 6.20 | 6.50 | -0.05 | -0.97% | 2 | 18 | 35.77% |
| ADI221007P00146000 | 2022-09-29 10:00AM EDT | 146.00 | 6.20 | 5.50 | 7.70 | 0.00 | - | 5 | 9 | 42.82% |
| ADI221007P00147000 | 2022-09-30 9:33AM EDT | 147.00 | 6.40 | 6.60 | 8.70 | +2.00 | +45.45% | 7 | 30 | 46.36% |
| ADI221007P00148000 | 2022-09-30 9:36AM EDT | 148.00 | 7.20 | 7.50 | 9.80 | 0.00 | - | 7 | 17 | 51.59% |
| ADI221007P00149000 | 2022-09-29 3:54PM EDT | 149.00 | 7.80 | 7.80 | 11.00 | 0.00 | - | 2 | 11 | 58.57% |
| ADI221007P00150000 | 2022-09-26 3:54PM EDT | 150.00 | 8.90 | 8.50 | 11.70 | 0.00 | - | 9 | 15 | 56.30% |
| ADI221007P00152500 | 2022-09-23 10:10AM EDT | 152.50 | 12.80 | 11.00 | 14.00 | 0.00 | - | 1 | 6 | 59.72% |
| ADI221007P00155000 | 2022-09-22 9:30AM EDT | 155.00 | 8.60 | 13.30 | 16.50 | 0.00 | - | 1 | 12 | 66.75% |
| ADI221007P00157500 | 2022-09-21 2:34PM EDT | 157.50 | 7.90 | 16.00 | 18.80 | 0.00 | - | 1 | 4 | 68.21% |
| ADI221007P00160000 | 2022-09-23 1:53PM EDT | 160.00 | 19.19 | 18.40 | 21.60 | 0.00 | - | 9 | 1 | 82.62% |
| ADI221007P00162500 | 2022-09-14 3:44PM EDT | 162.50 | 13.90 | 20.80 | 24.50 | 0.00 | - | 1 | 0 | 98.68% |
| ADI221007P00165000 | 2022-09-16 11:22AM EDT | 165.00 | 18.39 | 23.70 | 26.60 | 0.00 | - | 6 | 0 | 95.12% |
| ADI221007P00167500 | 2022-08-26 9:56AM EDT | 167.50 | 7.00 | 24.20 | 26.90 | 0.00 | - | 3 | 0 | 0.00% |
| ADI221007P00170000 | 2022-09-16 12:50PM EDT | 170.00 | 23.20 | 28.30 | 31.70 | 0.00 | - | - | 0 | 109.67% |
| ADI221007P00175000 | 2022-09-07 3:23PM EDT | 175.00 | 23.46 | 33.50 | 36.50 | 0.00 | - | - | 0 | 114.70% |
© 2022 Yahoo. All rights reserved.
