Singapore markets open in 8 hours 33 minutes
Straits Times Index
3,262.76 +8.97 (+0.28%) S&P 500
4,266.72 -38.48 (-0.89%) Dow
33,928.76 -223.25 (-0.65%) Nasdaq
12,907.93 -194.62 (-1.49%) BTC-USD
23,413.50 -449.00 (-1.88%) CMC Crypto 200
555.65 -17.16 (-3.00%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:27PM EDT. Market open.
Strike:130.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI220916C00130000 | 2022-06-17 3:21PM EDT | 2022-09-16 | 19.60 | 25.50 | 27.80 | 0.00 | - | 14 | 13 | 0.00% |
| ADI221216C00130000 | 2022-06-29 3:28PM EDT | 2022-12-16 | 24.50 | 43.10 | 46.40 | 0.00 | - | 2 | 11 | 60.69% |
| ADI230120C00130000 | 2022-06-24 2:25PM EDT | 2023-01-20 | 26.10 | 36.10 | 38.80 | 0.00 | - | 3 | 39 | 28.31% |
| ADI230616C00130000 | 2022-06-13 1:19PM EDT | 2023-06-16 | 33.50 | 29.30 | 31.70 | 0.00 | - | 2 | 7 | 0.00% |
| ADI240119C00130000 | 2022-06-17 11:15AM EDT | 2024-01-19 | 31.75 | 37.40 | 40.60 | 0.00 | - | 1 | 5 | 20.70% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI220819P00130000 | 2022-08-17 12:11PM EDT | 2022-08-19 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 1 | 108 | 110.16% |
| ADI220916P00130000 | 2022-07-28 12:02PM EDT | 2022-09-16 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 1,400 | 50.68% |
| ADI221216P00130000 | 2022-08-09 12:35PM EDT | 2022-12-16 | 2.25 | 1.40 | 2.40 | 0.00 | - | 5 | 136 | 40.41% |
| ADI230120P00130000 | 2022-08-17 10:43AM EDT | 2023-01-20 | 2.55 | 2.50 | 2.70 | +0.68 | +36.36% | 1 | 443 | 37.01% |
| ADI230317P00130000 | 2022-07-25 3:09PM EDT | 2023-03-17 | 5.50 | 3.70 | 4.10 | 0.00 | - | 798 | 444 | 36.82% |
| ADI230616P00130000 | 2022-08-15 11:40AM EDT | 2023-06-16 | 4.70 | 5.80 | 6.50 | 0.00 | - | 1 | 610 | 37.17% |
| ADI240119P00130000 | 2022-08-16 3:52PM EDT | 2024-01-19 | 7.40 | 8.00 | 10.50 | 0.00 | - | 1 | 3 | 35.65% |
© 2022 Yahoo. All rights reserved.
