Singapore markets open in 3 hours 49 minutes
Straits Times Index
3,270.98 -11.90 (-0.36%) S&P 500
4,122.47 -17.59 (-0.42%) Dow
32,774.41 -58.13 (-0.18%) Nasdaq
12,493.93 -150.53 (-1.19%) BTC-USD
23,177.23 -830.69 (-3.46%) CMC Crypto 200
537.23 -20.12 (-3.61%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230120C00115000 | 2022-06-28 11:12AM EDT | 2023-01-20 | 40.35 | 55.10 | 58.50 | 0.00 | - | 1 | 18 | 51.78% |
| ADI230616C00115000 | 2022-06-17 10:50AM EDT | 2023-06-16 | 36.40 | 44.60 | 47.40 | 0.00 | - | 8 | 8 | 0.00% |
| ADI240119C00115000 | 2022-01-19 12:13PM EDT | 2024-01-19 | 56.50 | 51.80 | 55.50 | 0.00 | - | 3 | 14 | 14.70% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI220812P00115000 | 2022-07-06 3:25PM EDT | 2022-08-12 | 0.65 | 0.00 | 0.45 | 0.00 | - | - | 3 | 186.72% |
| ADI220819P00115000 | 2022-07-13 10:51AM EDT | 2022-08-19 | 0.50 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 114.45% |
| ADI220826P00115000 | 2022-07-12 3:45PM EDT | 2022-08-26 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 62 | 144.97% |
| ADI220902P00115000 | 2022-07-22 3:22PM EDT | 2022-09-02 | 0.24 | 0.00 | 0.40 | 0.00 | - | 124 | 1 | 73.34% |
| ADI220916P00115000 | 2022-07-12 3:15PM EDT | 2022-09-16 | 1.10 | 0.00 | 4.80 | 0.00 | - | 2 | 34 | 98.49% |
| ADI221216P00115000 | 2022-07-18 3:43PM EDT | 2022-12-16 | 2.25 | 1.00 | 1.15 | 0.00 | - | 3 | 408 | 44.65% |
| ADI230120P00115000 | 2022-07-15 11:25AM EDT | 2023-01-20 | 2.50 | 1.25 | 1.40 | 0.00 | - | 1 | 197 | 41.54% |
| ADI230317P00115000 | 2022-07-21 3:07PM EDT | 2023-03-17 | 2.70 | 1.20 | 3.10 | 0.00 | - | 2 | 2 | 44.64% |
| ADI230616P00115000 | 2022-08-02 3:23PM EDT | 2023-06-16 | 3.50 | 3.50 | 4.40 | 0.00 | - | 1 | 509 | 42.10% |
| ADI240119P00115000 | 2021-11-10 7:53AM EDT | 2024-01-19 | 9.15 | 6.50 | 10.50 | 0.00 | - | 1 | 2 | 45.69% |
© 2022 Yahoo. All rights reserved.
