Singapore markets open in 5 hours 3 minutes
Straits Times Index
3,270.98 -11.90 (-0.36%) S&P 500
4,118.79 -21.27 (-0.51%) Dow
32,743.73 -88.81 (-0.27%) Nasdaq
12,488.32 -156.14 (-1.23%) BTC-USD
23,078.26 -843.37 (-3.53%) CMC Crypto 200
535.35 -22.00 (-3.95%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:57PM EDT. Market open.
Strike:150.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI220812C00150000 | 2022-08-05 3:58PM EDT | 2022-08-12 | 27.27 | 20.00 | 21.30 | 0.00 | - | 1 | 2 | 84.86% |
| ADI220819C00150000 | 2022-08-09 11:44AM EDT | 2022-08-19 | 21.00 | 20.20 | 21.70 | -5.00 | -19.23% | 2 | 2,951 | 57.81% |
| ADI220916C00150000 | 2022-08-03 2:22PM EDT | 2022-09-16 | 27.50 | 21.60 | 22.40 | 0.00 | - | 4 | 840 | 42.88% |
| ADI221216C00150000 | 2022-08-05 9:56AM EDT | 2022-12-16 | 30.00 | 26.00 | 26.40 | 0.00 | - | 1 | 141 | 37.09% |
| ADI230120C00150000 | 2022-08-09 3:19PM EDT | 2023-01-20 | 27.90 | 26.30 | 27.80 | -2.10 | -7.00% | 5 | 5,169 | 36.73% |
| ADI230616C00150000 | 2022-08-08 11:16AM EDT | 2023-06-16 | 37.38 | 32.60 | 33.80 | 0.00 | - | 10 | 30 | 37.99% |
| ADI240119C00150000 | 2022-08-08 11:16AM EDT | 2024-01-19 | 42.70 | 37.90 | 38.90 | 0.00 | - | 78 | 85 | 36.30% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI220812P00150000 | 2022-08-09 9:53AM EDT | 2022-08-12 | 0.32 | 0.00 | 0.10 | +0.27 | +540.00% | 1 | 13 | 55.47% |
| ADI220819P00150000 | 2022-08-09 3:08PM EDT | 2022-08-19 | 0.34 | 0.25 | 0.40 | -0.24 | -41.38% | 2 | 3,386 | 48.58% |
| ADI220826P00150000 | 2022-08-09 3:21PM EDT | 2022-08-26 | 0.61 | 0.50 | 0.80 | +0.21 | +52.50% | 1 | 14 | 45.19% |
| ADI220902P00150000 | 2022-07-26 10:12AM EDT | 2022-09-02 | 0.75 | 0.80 | 1.05 | -2.00 | -72.73% | 20 | 5 | 41.46% |
| ADI220916P00150000 | 2022-08-09 12:08PM EDT | 2022-09-16 | 1.70 | 1.45 | 1.65 | +0.50 | +41.67% | 87 | 722 | 38.36% |
| ADI220923P00150000 | 2022-08-08 2:08PM EDT | 2022-09-23 | 1.61 | 1.80 | 2.05 | 0.00 | - | 1 | 1 | 38.15% |
| ADI221216P00150000 | 2022-08-09 2:08PM EDT | 2022-12-16 | 5.50 | 5.20 | 5.40 | +1.30 | +30.95% | 1 | 150 | 34.43% |
| ADI230120P00150000 | 2022-08-09 11:44AM EDT | 2023-01-20 | 6.20 | 6.10 | 6.30 | +1.00 | +19.23% | 27 | 2,305 | 33.08% |
| ADI230317P00150000 | 2022-07-27 10:29AM EDT | 2023-03-17 | 9.40 | 8.10 | 8.40 | 0.00 | - | 1 | 29 | 33.47% |
| ADI230616P00150000 | 2022-08-09 2:07PM EDT | 2023-06-16 | 11.30 | 10.70 | 11.10 | +1.60 | +16.49% | 22 | 53 | 33.29% |
| ADI240119P00150000 | 2022-08-08 11:14AM EDT | 2024-01-19 | 13.10 | 14.30 | 16.40 | 0.00 | - | 56 | 111 | 33.06% |
© 2022 Yahoo. All rights reserved.
