Singapore markets open in 1 hour 57 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
20,181.55 -108.97 (-0.54%) 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:
Strike:105.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI221028C00105000 | 2022-09-29 2:58PM EDT | 2022-10-28 | 36.34 | 46.30 | 47.80 | 0.00 | - | - | 1 | 69.63% |
| ADI221216C00105000 | 2022-07-01 10:11AM EDT | 2022-12-16 | 40.10 | 66.60 | 69.50 | 0.00 | - | 1 | 0 | 183.02% |
| ADI230120C00105000 | 2022-09-28 12:52PM EDT | 2023-01-20 | 41.30 | 47.10 | 49.80 | 0.00 | - | 1 | 4 | 51.66% |
| ADI230616C00105000 | 2022-08-31 1:25PM EDT | 2023-06-16 | 50.40 | 41.50 | 43.10 | 0.00 | - | 27 | 52 | 0.00% |
| ADI240119C00105000 | 2022-02-24 11:22AM EDT | 2024-01-19 | 57.30 | 64.40 | 68.50 | 0.00 | - | 3 | 4 | 68.60% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI221014P00105000 | 2022-09-26 9:57AM EDT | 2022-10-14 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 85.16% |
| ADI221028P00105000 | 2022-09-22 9:49AM EDT | 2022-10-28 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 59.57% |
| ADI221216P00105000 | 2022-10-04 3:36PM EDT | 2022-12-16 | 0.70 | 0.60 | 0.70 | 0.00 | - | 1 | 10 | 51.22% |
| ADI230120P00105000 | 2022-09-12 9:30AM EDT | 2023-01-20 | 1.07 | 0.95 | 1.15 | 0.00 | - | 1 | 217 | 47.85% |
| ADI230317P00105000 | 2022-09-28 2:15PM EDT | 2023-03-17 | 2.90 | 1.90 | 2.10 | 0.00 | - | 968 | 952 | 45.52% |
| ADI230616P00105000 | 2022-10-05 12:55PM EDT | 2023-06-16 | 3.40 | 2.60 | 3.50 | -0.70 | -17.07% | 4 | 268 | 42.79% |
| ADI240119P00105000 | 2022-09-27 10:43AM EDT | 2024-01-19 | 7.10 | 4.60 | 6.30 | 0.00 | - | 1 | 3 | 39.10% |
© 2022 Yahoo. All rights reserved.
