Singapore markets open in 7 hours 10 minutes
Straits Times Index
3,262.76 +8.97 (+0.28%) S&P 500
4,275.72 -29.48 (-0.68%) Dow
34,002.59 -149.42 (-0.44%) Nasdaq
12,939.27 -163.28 (-1.25%) BTC-USD
23,413.84 -439.90 (-1.84%) CMC Crypto 200
556.57 -16.25 (-2.84%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:50PM EDT. Market open.
Strike:155.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI220819C00155000 | 2022-08-17 11:29AM EDT | 2022-08-19 | 13.66 | 13.10 | 14.10 | -10.67 | -43.86% | 2 | 345 | 57.52% |
| ADI220826C00155000 | 2022-08-17 10:40AM EDT | 2022-08-26 | 14.10 | 12.00 | 15.90 | -10.10 | -41.74% | 1 | 5 | 68.75% |
| ADI220916C00155000 | 2022-08-17 12:39PM EDT | 2022-09-16 | 15.40 | 14.20 | 15.00 | -8.77 | -36.28% | 3 | 814 | 32.45% |
| ADI221216C00155000 | 2022-08-16 2:34PM EDT | 2022-12-16 | 28.50 | 19.90 | 20.80 | 0.00 | - | 3 | 217 | 34.97% |
| ADI230120C00155000 | 2022-08-09 3:10PM EDT | 2023-01-20 | 24.20 | 21.20 | 21.70 | 0.00 | - | 26 | 292 | 33.14% |
| ADI230317C00155000 | 2022-08-17 1:08PM EDT | 2023-03-17 | 24.50 | 22.50 | 24.30 | +1.20 | +5.15% | 13 | 33 | 34.10% |
| ADI230616C00155000 | 2022-08-08 11:17AM EDT | 2023-06-16 | 34.03 | 27.20 | 29.40 | 0.00 | - | 20 | 18 | 37.66% |
| ADI240119C00155000 | 2022-08-08 11:11AM EDT | 2024-01-19 | 39.36 | 32.80 | 35.70 | 0.00 | - | 30 | 58 | 37.29% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI220819P00155000 | 2022-08-17 1:20PM EDT | 2022-08-19 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 53 | 64 | 50.20% |
| ADI220826P00155000 | 2022-08-10 10:49AM EDT | 2022-08-26 | 0.65 | 0.25 | 0.45 | 0.00 | - | 3 | 30 | 38.14% |
| ADI220902P00155000 | 2022-08-16 12:27PM EDT | 2022-09-02 | 0.45 | 0.70 | 1.65 | 0.00 | - | 4 | 45 | 44.35% |
| ADI220909P00155000 | 2022-07-28 11:13AM EDT | 2022-09-09 | 2.70 | 1.20 | 1.55 | 0.00 | - | - | 2 | 36.44% |
| ADI220916P00155000 | 2022-08-17 1:27PM EDT | 2022-09-16 | 1.65 | 1.55 | 1.70 | +0.71 | +75.53% | 32 | 738 | 33.23% |
| ADI221216P00155000 | 2022-08-17 10:30AM EDT | 2022-12-16 | 6.39 | 6.30 | 6.80 | +1.69 | +35.96% | 1 | 151 | 33.22% |
| ADI230120P00155000 | 2022-08-11 2:40PM EDT | 2023-01-20 | 6.30 | 7.40 | 8.00 | 0.00 | - | 3 | 625 | 32.39% |
| ADI230317P00155000 | 2022-08-08 9:30AM EDT | 2023-03-17 | 8.15 | 9.60 | 10.10 | 0.00 | - | 2 | 56 | 32.40% |
| ADI230616P00155000 | 2022-08-17 10:53AM EDT | 2023-06-16 | 12.80 | 12.30 | 12.90 | +2.20 | +20.75% | 56 | 270 | 32.16% |
| ADI240119P00155000 | 2022-07-27 3:04PM EDT | 2024-01-19 | 17.00 | 16.40 | 18.50 | 0.00 | - | 1 | 11 | 32.18% |
© 2022 Yahoo. All rights reserved.
