Singapore markets open in 6 hours 29 minutes
Straits Times Index
3,244.55 -8.33 (-0.26%) S&P 500
4,026.12 -1.14 (-0.03%) Dow
34,347.03 +152.93 (+0.45%) Nasdaq
11,226.36 -58.94 (-0.52%) BTC-USD
16,547.28 +32.56 (+0.20%) CMC Crypto 200
386.97 +4.32 (+1.13%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:140.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI221202C00140000 | 2022-11-03 10:45AM EST | 2022-12-02 | 5.70 | 26.60 | 27.70 | 0.00 | - | 4 | 35 | 62.70% |
| ADI221209C00140000 | 2022-11-03 2:32PM EST | 2022-12-09 | 6.10 | 26.60 | 27.80 | 0.00 | - | 2 | 4 | 66.99% |
| ADI221216C00140000 | 2022-11-10 3:24PM EST | 2022-12-16 | 20.96 | 26.80 | 27.70 | 0.00 | - | 7 | 559 | 52.08% |
| ADI230120C00140000 | 2022-11-22 9:57AM EST | 2023-01-20 | 25.87 | 27.90 | 29.20 | 0.00 | - | 10 | 0 | 44.58% |
| ADI230317C00140000 | 2022-11-22 10:39AM EST | 2023-03-17 | 30.80 | 30.50 | 31.40 | 0.00 | - | 1 | 0 | 41.14% |
| ADI230616C00140000 | 2022-11-10 11:09AM EST | 2023-06-16 | 26.50 | 33.70 | 35.10 | 0.00 | - | 1 | 0 | 40.81% |
| ADI240119C00140000 | 2022-11-15 11:02AM EST | 2024-01-19 | 40.05 | 39.40 | 41.70 | 0.00 | - | 2 | 0 | 39.91% |
| ADI250117C00140000 | 2022-11-14 10:38AM EST | 2025-01-17 | 48.40 | 47.80 | 50.10 | 0.00 | - | 2 | 0 | 39.52% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI221202P00140000 | 2022-11-21 3:49PM EST | 2022-12-02 | 0.23 | 0.00 | 0.05 | 0.00 | - | 12 | 35 | 56.25% |
| ADI221209P00140000 | 2022-11-14 2:47PM EST | 2022-12-09 | 0.60 | 0.00 | 0.10 | 0.00 | - | 15 | 15 | 45.90% |
| ADI221216P00140000 | 2022-11-25 9:30AM EST | 2022-12-16 | 0.20 | 0.15 | 0.25 | +0.03 | +17.65% | 1 | 0 | 43.16% |
| ADI221223P00140000 | 2022-11-25 10:11AM EST | 2022-12-23 | 0.31 | 0.25 | 0.40 | -0.84 | -73.04% | 1 | 0 | 40.82% |
| ADI221230P00140000 | 2022-11-16 11:31AM EST | 2022-12-30 | 1.90 | 0.40 | 0.55 | 0.00 | - | - | 0 | 39.01% |
| ADI230120P00140000 | 2022-11-23 2:26PM EST | 2023-01-20 | 1.05 | 1.10 | 1.25 | 0.00 | - | 9 | 0 | 37.87% |
| ADI230217P00140000 | 2022-11-23 12:13PM EST | 2023-02-17 | 2.12 | 2.20 | 2.40 | 0.00 | - | 2 | 0 | 37.95% |
| ADI230317P00140000 | 2022-11-25 9:57AM EST | 2023-03-17 | 3.00 | 3.10 | 3.30 | +0.38 | +14.50% | 1 | 0 | 36.93% |
| ADI230616P00140000 | 2022-11-25 12:00PM EST | 2023-06-16 | 5.60 | 5.60 | 6.00 | -2.00 | -26.32% | 1 | 0 | 35.39% |
| ADI230915P00140000 | 2022-11-22 10:06AM EST | 2023-09-15 | 8.90 | 7.50 | 8.40 | 0.00 | - | 10 | 110 | 34.75% |
| ADI240119P00140000 | 2022-11-21 11:13AM EST | 2024-01-19 | 11.90 | 9.00 | 10.20 | 0.00 | - | 2 | 0 | 32.29% |
© 2022 Yahoo. All rights reserved.
