Singapore markets open in 8 hours 37 minutes
Straits Times Index
3,262.76 +8.97 (+0.28%) S&P 500
4,264.95 -40.25 (-0.93%) Dow
33,918.06 -233.95 (-0.69%) Nasdaq
12,900.75 -201.80 (-1.54%) BTC-USD
23,376.85 -485.49 (-2.03%) CMC Crypto 200
554.54 -18.28 (-3.19%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:22PM EDT. Market open.
Strike:100.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230120C00100000 | 2022-08-15 3:58PM EDT | 2023-01-20 | 80.40 | 67.40 | 70.40 | 0.00 | - | 1 | 10 | 51.72% |
| ADI230616C00100000 | 2022-06-17 12:35PM EDT | 2023-06-16 | 48.40 | 56.80 | 60.20 | 0.00 | - | 5 | 5 | 0.00% |
| ADI240119C00100000 | 2022-08-17 10:36AM EDT | 2024-01-19 | 73.00 | 70.80 | 73.60 | +17.00 | +30.36% | 3 | 8 | 44.46% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI220819P00100000 | 2022-07-01 3:04PM EDT | 2022-08-19 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 279.69% |
| ADI220916P00100000 | 2022-07-05 9:30AM EDT | 2022-09-16 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| ADI221216P00100000 | 2022-07-08 11:18AM EDT | 2022-12-16 | 1.40 | 0.00 | 0.95 | 0.00 | - | 4 | 5 | 55.74% |
| ADI230120P00100000 | 2022-07-21 12:33PM EDT | 2023-01-20 | 0.85 | 0.10 | 0.85 | 0.00 | - | 2 | 414 | 48.00% |
| ADI230616P00100000 | 2022-07-01 2:20PM EDT | 2023-06-16 | 4.70 | 1.05 | 3.10 | 0.00 | - | 1 | 51 | 47.29% |
| ADI240119P00100000 | 2022-08-17 11:38AM EDT | 2024-01-19 | 3.20 | 3.40 | 4.00 | -0.20 | -5.88% | 2 | 3 | 39.03% |
© 2022 Yahoo. All rights reserved.
