Singapore markets closed
Straits Times Index
3,259.14 -33.59 (-1.02%) Nikkei
27,777.90 -448.18 (-1.59%) Hang Seng
18,675.35 -61.09 (-0.33%) FTSE 100
7,556.23 -2.26 (-0.03%) BTC-USD
16,999.55 +50.32 (+0.30%) CMC Crypto 200
404.33 +2.91 (+0.72%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:100.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230120C00100000 | 2022-08-15 2:58PM EST | 2023-01-20 | 80.40 | 49.80 | 52.70 | 0.00 | - | 1 | 10 | 0.00% |
| ADI230616C00100000 | 2022-06-17 11:35AM EST | 2023-06-16 | 48.40 | 56.80 | 60.20 | 0.00 | - | 5 | 5 | 0.00% |
| ADI240119C00100000 | 2022-11-11 10:05AM EST | 2024-01-19 | 67.10 | 72.70 | 75.30 | 0.00 | - | 1 | 9 | 52.58% |
| ADI250117C00100000 | 2022-11-01 11:06AM EST | 2025-01-17 | 56.59 | 78.10 | 80.30 | 0.00 | - | - | 2 | 48.15% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI221216P00100000 | 2022-11-10 9:48AM EST | 2022-12-16 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 162 | 101.56% |
| ADI230120P00100000 | 2022-11-09 12:47PM EST | 2023-01-20 | 0.45 | 0.00 | 0.05 | 0.00 | - | 10 | 413 | 53.13% |
| ADI230317P00100000 | 2022-11-21 12:52PM EST | 2023-03-17 | 0.64 | 0.05 | 0.75 | 0.00 | - | 10 | 448 | 51.71% |
| ADI230616P00100000 | 2022-11-03 1:05PM EST | 2023-06-16 | 3.20 | 0.85 | 1.40 | 0.00 | - | 2 | 746 | 48.39% |
| ADI240119P00100000 | 2022-11-28 2:03PM EST | 2024-01-19 | 3.10 | 2.10 | 2.95 | 0.00 | - | 3 | 36 | 40.33% |
| ADI250117P00100000 | 2022-11-16 2:36PM EST | 2025-01-17 | 6.56 | 4.60 | 6.30 | 0.00 | - | 1 | 6 | 37.55% |
© 2022 Yahoo. All rights reserved.
