Singapore markets open in 3 hours 56 minutes
Straits Times Index
3,153.23 +14.33 (+0.46%) S&P 500
3,783.28 -7.65 (-0.20%) Dow
30,273.87 -42.45 (-0.14%) Nasdaq
11,148.64 -27.77 (-0.25%) BTC-USD
20,024.98 -317.17 (-1.56%) CMC Crypto 200
456.09 -2.31 (-0.50%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
7 October 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 95.00 | 0.01 | 0.00 | - | 14 | 38 |
| - | - | - | - | - | 114.00 | 0.05 | 0.00 | - | - | 3 |
| - | - | - | - | - | 115.00 | 0.15 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 117.00 | 0.16 | 0.00 | - | - | 1 |
| - | - | - | - | - | 120.00 | 0.25 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 121.00 | 0.16 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 123.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 125.00 | 0.25 | 0.00 | - | 12 | 17 |
| 15.90 | 0.00 | - | - | 2 | 126.00 | - | - | - | - | - |
| - | - | - | - | - | 128.00 | 0.04 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 129.00 | 0.64 | 0.00 | - | - | 4 |
| - | - | - | - | - | 130.00 | 0.05 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 131.00 | 0.05 | 0.00 | - | 2 | 3 |
| 9.90 | 0.00 | - | - | 2 | 132.00 | 0.13 | 0.00 | - | 1 | 2 |
| 9.80 | 0.00 | - | - | 12 | 133.00 | 0.95 | 0.00 | - | - | 36 |
| 9.40 | 0.00 | - | 1 | 6 | 134.00 | 0.91 | 0.00 | - | 5 | 35 |
| 7.60 | 0.00 | - | 2 | 9 | 135.00 | 0.10 | 0.00 | - | 4 | 5 |
| 5.30 | 0.00 | - | 5 | 5 | 136.00 | 2.40 | 0.00 | - | 11 | 34 |
| 9.00 | 0.00 | - | - | 9 | 137.00 | 2.10 | 0.00 | - | 4 | 19 |
| 6.00 | 0.00 | - | 3 | 3 | 138.00 | 0.10 | 0.00 | - | 1 | 24 |
| 5.10 | 0.00 | - | - | 3 | 139.00 | 0.12 | 0.00 | - | 1 | 82 |
| 11.30 | 0.00 | - | 8 | 12 | 140.00 | 0.75 | 0.00 | - | 7 | 70 |
| 2.80 | 0.00 | - | 5 | 21 | 141.00 | 0.80 | 0.00 | - | 83 | 124 |
| 8.66 | +6.71 | +344.10% | 6 | 38 | 142.00 | 1.00 | 0.00 | - | 74 | 75 |
| 7.68 | +3.38 | +78.60% | 5 | 32 | 143.00 | 1.25 | 0.00 | - | 47 | 40 |
| 7.28 | 0.00 | - | 3 | 35 | 144.00 | 1.55 | 0.00 | - | 92 | 106 |
| 2.80 | 0.00 | - | 28 | 35 | 145.00 | 2.20 | 0.00 | - | 103 | 99 |
| 4.80 | -0.74 | -13.36% | 3 | 138 | 146.00 | 0.45 | -0.10 | -18.18% | 22 | 9 |
| 5.60 | +0.90 | +19.15% | 2 | 132 | 147.00 | 0.75 | 0.00 | - | 1 | 68 |
| 4.80 | +1.95 | +68.42% | 1 | 108 | 148.00 | 5.50 | 0.00 | - | 4 | 28 |
| 4.20 | +1.00 | +31.25% | 2 | 92 | 149.00 | 0.90 | -6.90 | -88.46% | 6 | 11 |
| 2.75 | -0.05 | -1.79% | 17 | 160 | 150.00 | 1.90 | +0.06 | +3.26% | 1 | 32 |
| 1.59 | +0.24 | +17.78% | 18 | 524 | 152.50 | 1.60 | -11.20 | -87.50% | 5 | 6 |
| 0.70 | +0.10 | +16.67% | 18 | 22 | 155.00 | 8.60 | 0.00 | - | 1 | 9 |
| 0.22 | -0.03 | -12.00% | 5 | 49 | 157.50 | 7.90 | 0.00 | - | 1 | 3 |
| 0.05 | -0.05 | -50.00% | 2 | 296 | 160.00 | 19.19 | 0.00 | - | 9 | 1 |
| 0.05 | 0.00 | - | 1 | 18 | 162.50 | 13.90 | 0.00 | - | 1 | 0 |
| 0.34 | 0.00 | - | 1 | 33 | 165.00 | 18.39 | 0.00 | - | 6 | 0 |
| 0.20 | 0.00 | - | 15 | 68 | 167.50 | 7.00 | 0.00 | - | 3 | 0 |
| 0.22 | 0.00 | - | 3 | 3 | 170.00 | 23.20 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 4 | 175.00 | 23.46 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 1 | 180.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 4 | 240.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 10 | 245.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
