Singapore markets open in 3 hours 27 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
20,036.63 -305.56 (-1.50%) 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:120.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230120C00120000 | 2022-09-29 12:47PM EDT | 2023-01-20 | 26.30 | 33.80 | 35.50 | 0.00 | - | 2 | 66 | 48.52% |
| ADI230616C00120000 | 2022-09-26 12:13PM EDT | 2023-06-16 | 30.70 | 38.70 | 39.60 | 0.00 | - | 54 | 121 | 43.84% |
| ADI240119C00120000 | 2022-08-16 2:46PM EDT | 2024-01-19 | 65.28 | 38.70 | 42.10 | 0.00 | - | 3 | 4 | 37.20% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI221007P00120000 | 2022-09-26 11:26AM EDT | 2022-10-07 | 0.25 | 0.00 | 0.05 | 0.00 | - | 6 | 7 | 103.91% |
| ADI221021P00120000 | 2022-10-05 11:50AM EDT | 2022-10-21 | 0.15 | 0.05 | 0.15 | -0.02 | -11.76% | 1 | 40 | 52.15% |
| ADI221028P00120000 | 2022-10-04 10:21AM EDT | 2022-10-28 | 0.32 | 0.20 | 0.30 | 0.00 | - | 10 | 15 | 50.98% |
| ADI221118P00120000 | 2022-10-04 11:04AM EDT | 2022-11-18 | 0.81 | 0.65 | 0.80 | 0.00 | - | 1 | 17 | 47.51% |
| ADI221216P00120000 | 2022-10-04 12:04PM EDT | 2022-12-16 | 1.60 | 1.45 | 1.60 | 0.00 | - | 1 | 11,432 | 44.91% |
| ADI230120P00120000 | 2022-09-29 2:38PM EDT | 2023-01-20 | 4.40 | 2.25 | 2.45 | 0.00 | - | 101 | 682 | 42.24% |
| ADI230317P00120000 | 2022-10-05 10:36AM EDT | 2023-03-17 | 3.80 | 3.70 | 4.00 | 0.00 | - | 6 | 33 | 40.99% |
| ADI230616P00120000 | 2022-10-05 10:24AM EDT | 2023-06-16 | 6.30 | 5.50 | 5.90 | -0.90 | -12.50% | 1 | 225 | 38.71% |
| ADI240119P00120000 | 2022-09-28 12:03PM EDT | 2024-01-19 | 10.50 | 8.60 | 9.50 | 0.00 | - | 1 | 8 | 35.83% |
© 2022 Yahoo. All rights reserved.
