Singapore markets open in 3 hours 11 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
17,097.66 +164.70 (+0.97%) 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:150.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI221209C00150000 | 2022-12-01 10:30AM EST | 2022-12-09 | 20.85 | 16.80 | 19.30 | 0.00 | - | 2 | 0 | 70.75% |
| ADI221216C00150000 | 2022-12-01 3:32PM EST | 2022-12-16 | 21.80 | 17.80 | 19.40 | 0.00 | - | 1,319 | 1 | 49.93% |
| ADI221223C00150000 | 2022-11-04 9:16AM EST | 2022-12-23 | 4.90 | 17.80 | 20.20 | 0.00 | - | 5 | 5 | 50.23% |
| ADI230120C00150000 | 2022-12-02 11:51AM EST | 2023-01-20 | 19.54 | 21.00 | 21.50 | -3.96 | -16.85% | 2 | 5,395 | 40.81% |
| ADI230317C00150000 | 2022-11-30 1:39PM EST | 2023-03-17 | 22.59 | 24.20 | 24.70 | 0.00 | - | 2 | 511 | 39.52% |
| ADI230616C00150000 | 2022-11-28 2:22PM EST | 2023-06-16 | 25.00 | 28.30 | 29.30 | 0.00 | - | 8 | 138 | 40.03% |
| ADI240119C00150000 | 2022-11-29 9:30AM EST | 2024-01-19 | 33.23 | 34.90 | 36.70 | 0.00 | - | 1 | 1,067 | 39.33% |
| ADI250117C00150000 | 2022-11-29 2:52PM EST | 2025-01-17 | 40.00 | 42.40 | 45.00 | 0.00 | - | 1 | 4 | 38.17% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI221209P00150000 | 2022-12-01 9:51AM EST | 2022-12-09 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 129 | 42.58% |
| ADI221216P00150000 | 2022-12-02 9:44AM EST | 2022-12-16 | 0.39 | 0.20 | 0.25 | +0.19 | +95.00% | 1 | 1,015 | 38.14% |
| ADI221223P00150000 | 2022-11-23 11:39AM EST | 2022-12-23 | 0.76 | 0.35 | 0.60 | 0.00 | - | 1 | 5 | 37.65% |
| ADI221230P00150000 | 2022-11-30 3:59PM EST | 2022-12-30 | 0.68 | 0.60 | 0.70 | 0.00 | - | 2 | 80 | 33.77% |
| ADI230106P00150000 | 2022-11-28 12:37PM EST | 2023-01-06 | 1.85 | 0.90 | 1.45 | +1.85 | - | - | 2 | 37.50% |
| ADI230120P00150000 | 2022-12-02 1:06PM EST | 2023-01-20 | 2.15 | 1.55 | 1.75 | +0.60 | +38.71% | 128 | 4,378 | 33.69% |
| ADI230217P00150000 | 2022-12-02 11:30AM EST | 2023-02-17 | 3.70 | 3.10 | 3.30 | +0.60 | +19.35% | 3 | 68 | 34.44% |
| ADI230317P00150000 | 2022-12-02 11:45AM EST | 2023-03-17 | 5.00 | 4.30 | 4.60 | +0.10 | +2.04% | 17 | 211 | 34.33% |
| ADI230616P00150000 | 2022-11-29 3:56PM EST | 2023-06-16 | 9.50 | 7.40 | 7.70 | 0.00 | - | 29 | 1,253 | 32.92% |
| ADI230915P00150000 | 2022-12-02 12:01PM EST | 2023-09-15 | 10.41 | 9.60 | 10.30 | +0.71 | +7.32% | 3 | 31 | 32.35% |
| ADI240119P00150000 | 2022-12-01 9:49AM EST | 2024-01-19 | 11.30 | 11.80 | 12.50 | 0.00 | - | 2 | 171 | 30.51% |
| ADI250117P00150000 | 2022-11-11 10:54AM EST | 2025-01-17 | 20.80 | 16.70 | 19.60 | 0.00 | - | - | 1 | 30.44% |
© 2022 Yahoo. All rights reserved.
