Singapore markets open in 3 hours 48 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
23,175.90 -772.92 (-3.23%) 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:135.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI220819C00135000 | 2022-07-05 10:15AM EDT | 2022-08-19 | 10.50 | 40.90 | 41.90 | 0.00 | - | - | 51 | 177.44% |
| ADI220916C00135000 | 2022-07-15 11:38AM EDT | 2022-09-16 | 23.88 | 35.20 | 37.50 | 0.00 | - | 3 | 4 | 51.61% |
| ADI221216C00135000 | 2022-06-16 12:18PM EDT | 2022-12-16 | 18.60 | 27.70 | 29.10 | 0.00 | - | - | 18 | 0.00% |
| ADI230120C00135000 | 2022-06-16 11:00AM EDT | 2023-01-20 | 19.90 | 28.70 | 30.00 | 0.00 | - | 34 | 38 | 0.00% |
| ADI230616C00135000 | 2022-06-17 10:39AM EDT | 2023-06-16 | 24.00 | 31.20 | 32.30 | 0.00 | - | 8 | 8 | 0.00% |
| ADI240119C00135000 | 2022-07-20 11:18AM EDT | 2024-01-19 | 40.90 | 47.00 | 49.00 | 0.00 | - | 1 | 2 | 38.42% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI220812P00135000 | 2022-07-13 2:38PM EDT | 2022-08-12 | 1.72 | 0.00 | 0.45 | 0.00 | - | 91 | 93 | 118.95% |
| ADI220819P00135000 | 2022-07-20 11:21AM EDT | 2022-08-19 | 0.65 | 0.00 | 4.80 | 0.00 | - | 19 | 552 | 125.42% |
| ADI220826P00135000 | 2022-07-12 12:14PM EDT | 2022-08-26 | 2.75 | 0.00 | 2.60 | 0.00 | - | - | 12 | 81.76% |
| ADI220902P00135000 | 2022-07-26 11:30AM EDT | 2022-09-02 | 1.05 | 0.00 | 4.80 | 0.00 | - | - | 2 | 83.20% |
| ADI220916P00135000 | 2022-07-29 11:16AM EDT | 2022-09-16 | 0.70 | 0.45 | 0.65 | 0.00 | - | 3 | 1,481 | 46.85% |
| ADI221216P00135000 | 2022-08-09 3:36PM EDT | 2022-12-16 | 2.70 | 2.40 | 2.80 | +0.61 | +29.19% | 3 | 262 | 38.40% |
| ADI230120P00135000 | 2022-08-09 1:26PM EDT | 2023-01-20 | 3.40 | 2.65 | 3.40 | +0.65 | +23.64% | 6 | 461 | 36.49% |
| ADI230317P00135000 | 2022-07-22 1:18PM EDT | 2023-03-17 | 6.30 | 3.90 | 5.20 | 0.00 | - | 23 | 42 | 37.18% |
| ADI230616P00135000 | 2022-08-08 11:51AM EDT | 2023-06-16 | 6.20 | 5.50 | 7.30 | 0.00 | - | 1 | 491 | 36.32% |
| ADI240119P00135000 | 2022-07-01 1:21PM EDT | 2024-01-19 | 18.15 | 8.00 | 11.50 | 0.00 | - | 10 | 10 | 35.00% |
© 2022 Yahoo. All rights reserved.
