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
17,021.23 +64.14 (+0.38%) 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:130.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI221216C00130000 | 2022-12-01 2:08PM EST | 2022-12-16 | 41.50 | 37.20 | 39.30 | 0.00 | - | 105 | 0 | 89.60% |
| ADI230120C00130000 | 2022-11-30 10:58AM EST | 2023-01-20 | 34.75 | 38.90 | 40.20 | 0.00 | - | 5 | 36 | 50.12% |
| ADI230317C00130000 | 2022-10-31 10:49AM EST | 2023-03-17 | 20.80 | 36.40 | 36.80 | 0.00 | - | - | 2 | 0.00% |
| ADI230616C00130000 | 2022-12-02 2:11PM EST | 2023-06-16 | 41.60 | 42.90 | 44.70 | +0.90 | +2.21% | 4 | 27 | 45.53% |
| ADI240119C00130000 | 2022-11-23 3:31PM EST | 2024-01-19 | 50.10 | 48.80 | 50.60 | 0.00 | - | 1 | 6 | 43.27% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI221209P00130000 | 2022-11-08 2:53PM EST | 2022-12-09 | 1.10 | 0.00 | 0.55 | 0.00 | - | - | 2 | 110.74% |
| ADI221216P00130000 | 2022-11-28 9:54AM EST | 2022-12-16 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 2,530 | 53.91% |
| ADI230120P00130000 | 2022-12-01 1:08PM EST | 2023-01-20 | 0.35 | 0.30 | 0.40 | 0.00 | - | 11 | 509 | 41.94% |
| ADI230217P00130000 | 2022-11-23 12:13PM EST | 2023-02-17 | 1.17 | 0.85 | 1.00 | 0.00 | - | 1 | 4 | 40.67% |
| ADI230317P00130000 | 2022-11-23 11:25AM EST | 2023-03-17 | 1.75 | 1.50 | 1.60 | 0.00 | - | 4 | 1,329 | 39.32% |
| ADI230616P00130000 | 2022-11-30 11:08AM EST | 2023-06-16 | 4.50 | 3.40 | 3.60 | 0.00 | - | 1 | 753 | 37.14% |
| ADI230915P00130000 | 2022-12-02 11:48AM EST | 2023-09-15 | 5.40 | 4.80 | 5.80 | -1.60 | -22.86% | 4 | 28 | 36.90% |
| ADI240119P00130000 | 2022-12-01 10:44AM EST | 2024-01-19 | 7.00 | 6.60 | 7.40 | 0.00 | - | 1 | 26 | 34.19% |
© 2022 Yahoo. All rights reserved.
