Singapore markets open in 8 hours 31 minutes
Straits Times Index
3,262.76 +8.97 (+0.28%) S&P 500
4,268.92 -36.28 (-0.84%) Dow
33,943.82 -208.19 (-0.61%) Nasdaq
12,913.61 -188.93 (-1.44%) BTC-USD
23,407.82 -453.13 (-1.90%) CMC Crypto 200
555.54 -17.28 (-3.02%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:29PM EDT. Market open.
Strike:140.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI220819C00140000 | 2022-07-08 2:21PM EDT | 2022-08-19 | 13.70 | 36.60 | 38.00 | 0.00 | - | 10 | 21 | 367.85% |
| ADI220916C00140000 | 2022-08-16 10:02AM EDT | 2022-09-16 | 37.50 | 27.20 | 28.70 | 0.00 | - | 1 | 11 | 44.75% |
| ADI221216C00140000 | 2022-08-16 3:46PM EDT | 2022-12-16 | 41.51 | 29.80 | 31.90 | 0.00 | - | 4 | 25 | 38.41% |
| ADI230120C00140000 | 2022-08-09 1:59PM EDT | 2023-01-20 | 37.00 | 31.90 | 33.20 | +2.54 | +7.37% | 5 | 22 | 38.25% |
| ADI230616C00140000 | 2022-08-17 10:54AM EDT | 2023-06-16 | 38.00 | 35.80 | 38.50 | -1.20 | -3.06% | 2 | 21 | 39.03% |
| ADI240119C00140000 | 2022-07-01 1:21PM EDT | 2024-01-19 | 23.85 | 44.00 | 46.50 | 0.00 | - | 10 | 10 | 42.10% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI220819P00140000 | 2022-08-11 10:22AM EDT | 2022-08-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 171 | 50.00% |
| ADI220826P00140000 | 2022-08-17 10:17AM EDT | 2022-08-26 | 0.20 | 0.00 | 0.85 | -0.02 | -9.09% | 1 | 16 | 69.43% |
| ADI220902P00140000 | 2022-08-12 2:42PM EDT | 2022-09-02 | 0.25 | 0.00 | 0.30 | 0.00 | - | - | 1 | 49.61% |
| ADI220909P00140000 | 2022-07-29 3:45PM EDT | 2022-09-09 | 0.67 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 51.05% |
| ADI220916P00140000 | 2022-08-17 10:43AM EDT | 2022-09-16 | 0.45 | 0.40 | 0.55 | +0.25 | +125.00% | 2 | 1,022 | 41.75% |
| ADI221216P00140000 | 2022-08-17 10:42AM EDT | 2022-12-16 | 3.28 | 3.20 | 3.50 | +0.93 | +39.57% | 3 | 113 | 36.65% |
| ADI230120P00140000 | 2022-08-10 9:36AM EDT | 2023-01-20 | 4.00 | 4.00 | 4.30 | 0.00 | - | 1 | 4,496 | 35.13% |
| ADI230317P00140000 | 2022-07-28 11:44AM EDT | 2023-03-17 | 6.00 | 4.00 | 6.10 | 0.00 | - | 1 | 21 | 35.23% |
| ADI230616P00140000 | 2022-08-17 10:59AM EDT | 2023-06-16 | 8.00 | 8.00 | 8.80 | -0.20 | -2.44% | 300 | 96 | 35.41% |
| ADI240119P00140000 | 2022-07-15 9:59AM EDT | 2024-01-19 | 15.30 | 8.30 | 11.50 | 0.00 | - | 2 | 30 | 31.35% |
© 2022 Yahoo. All rights reserved.
