Singapore markets open in 1 hour 48 minutes
Straits Times Index
3,259.14 -33.59 (-1.02%) S&P 500
4,071.70 -4.87 (-0.12%) Dow
34,429.88 +34.88 (+0.10%) Nasdaq
11,461.50 -20.90 (-0.18%) BTC-USD
17,129.45 +222.38 (+1.32%) 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:135.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI221216C00135000 | 2022-12-01 2:41PM EST | 2022-12-16 | 36.80 | 32.10 | 34.30 | 0.00 | - | 80 | 0 | 79.00% |
| ADI230120C00135000 | 2022-12-01 3:53PM EST | 2023-01-20 | 37.35 | 34.50 | 35.40 | 0.00 | - | 4 | 57 | 52.99% |
| ADI230616C00135000 | 2022-11-23 11:38AM EST | 2023-06-16 | 40.20 | 38.90 | 40.50 | 0.00 | - | 8 | 32 | 43.66% |
| ADI240119C00135000 | 2022-12-01 10:12AM EST | 2024-01-19 | 47.06 | 44.70 | 47.30 | 0.00 | - | 1 | 5 | 42.87% |
| ADI250117C00135000 | 2022-09-26 11:27AM EST | 2025-01-17 | 32.69 | 34.10 | 36.20 | 0.00 | - | - | 2 | 14.80% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI221209P00135000 | 2022-11-02 2:46PM EST | 2022-12-09 | 4.00 | 0.00 | 0.05 | 0.00 | - | - | 2 | 68.75% |
| ADI221216P00135000 | 2022-11-30 2:17PM EST | 2022-12-16 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 3,066 | 50.78% |
| ADI221223P00135000 | 2022-11-08 11:21AM EST | 2022-12-23 | 2.10 | 0.00 | 0.50 | 0.00 | - | - | 1 | 52.25% |
| ADI221230P00135000 | 2022-11-18 12:20PM EST | 2022-12-30 | 1.05 | 0.05 | 0.15 | 0.00 | - | 2 | 4 | 41.21% |
| ADI230120P00135000 | 2022-12-01 9:38AM EST | 2023-01-20 | 0.50 | 0.45 | 0.55 | 0.00 | - | 1 | 595 | 39.36% |
| ADI230217P00135000 | 2022-12-01 3:55PM EST | 2023-02-17 | 1.20 | 1.20 | 1.35 | 0.00 | - | 3 | 12 | 38.97% |
| ADI230317P00135000 | 2022-12-01 3:55PM EST | 2023-03-17 | 1.90 | 1.95 | 2.15 | 0.00 | - | 1 | 337 | 38.25% |
| ADI230616P00135000 | 2022-11-30 12:43PM EST | 2023-06-16 | 5.50 | 4.10 | 4.30 | 0.00 | - | 38 | 1,017 | 35.74% |
| ADI230915P00135000 | 2022-11-21 10:34AM EST | 2023-09-15 | 8.20 | 5.80 | 6.20 | 0.00 | - | - | 13 | 34.43% |
| ADI240119P00135000 | 2022-11-30 11:55AM EST | 2024-01-19 | 9.30 | 7.90 | 8.40 | 0.00 | - | 2 | 376 | 33.08% |
| ADI250117P00135000 | 2022-09-12 9:40AM EST | 2025-01-17 | 17.88 | 20.80 | 23.20 | 0.00 | - | - | 1 | 43.55% |
© 2022 Yahoo. All rights reserved.
