Singapore markets open in 4 hours 58 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
16,556.07 +69.21 (+0.42%) 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:155.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI221202C00155000 | 2022-11-23 9:32AM EST | 2022-12-02 | 14.86 | 11.50 | 12.90 | 0.00 | - | 2 | 156 | 54.49% |
| ADI221209C00155000 | 2022-11-23 10:18AM EST | 2022-12-09 | 18.20 | 12.00 | 13.20 | 0.00 | - | 6 | 6 | 41.19% |
| ADI221216C00155000 | 2022-11-25 10:24AM EST | 2022-12-16 | 14.50 | 12.80 | 13.60 | -1.40 | -8.81% | 1 | 942 | 37.23% |
| ADI221223C00155000 | 2022-11-11 10:39AM EST | 2022-12-23 | 12.25 | 13.30 | 14.40 | 0.00 | - | 4 | 7 | 38.29% |
| ADI221230C00155000 | 2022-11-16 12:42PM EST | 2022-12-30 | 11.65 | 13.90 | 14.40 | 0.00 | - | - | 1 | 34.13% |
| ADI230120C00155000 | 2022-11-23 2:54PM EST | 2023-01-20 | 17.80 | 15.70 | 16.10 | 0.00 | - | 5 | 785 | 35.16% |
| ADI230217C00155000 | 2022-11-17 3:18PM EST | 2023-02-17 | 14.70 | 17.80 | 18.60 | 0.00 | - | 20 | 18 | 37.81% |
| ADI230317C00155000 | 2022-11-22 10:54AM EST | 2023-03-17 | 19.50 | 19.10 | 19.80 | 0.00 | - | 3 | 174 | 36.37% |
| ADI230616C00155000 | 2022-11-16 9:30AM EST | 2023-06-16 | 21.37 | 23.30 | 24.40 | 0.00 | - | 1 | 80 | 37.16% |
| ADI240119C00155000 | 2022-11-21 2:46PM EST | 2024-01-19 | 27.40 | 29.80 | 32.10 | 0.00 | - | 12 | 70 | 37.45% |
| ADI250117C00155000 | 2022-11-04 1:43PM EST | 2025-01-17 | 25.90 | 38.10 | 41.90 | 0.00 | - | 1 | 15 | 38.25% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI221202P00155000 | 2022-11-25 12:11PM EST | 2022-12-02 | 0.15 | 0.10 | 0.20 | -0.08 | -34.78% | 1 | 353 | 37.65% |
| ADI221209P00155000 | 2022-11-22 12:37PM EST | 2022-12-09 | 0.70 | 0.50 | 0.60 | 0.00 | - | 27 | 31 | 33.74% |
| ADI221216P00155000 | 2022-11-25 9:30AM EST | 2022-12-16 | 1.10 | 1.20 | 1.35 | 0.00 | - | 1 | 668 | 35.67% |
| ADI221223P00155000 | 2022-11-23 9:48AM EST | 2022-12-23 | 1.20 | 1.65 | 1.90 | 0.00 | - | 1 | 3 | 35.18% |
| ADI221230P00155000 | 2022-11-23 10:30AM EST | 2022-12-30 | 1.30 | 1.95 | 2.25 | 0.00 | - | 2 | 6 | 33.74% |
| ADI230120P00155000 | 2022-11-23 1:32PM EST | 2023-01-20 | 3.30 | 3.40 | 3.60 | 0.00 | - | 2 | 745 | 33.23% |
| ADI230217P00155000 | 2022-11-25 10:01AM EST | 2023-02-17 | 4.90 | 5.20 | 5.50 | +0.80 | +19.51% | 4 | 49 | 34.17% |
| ADI230317P00155000 | 2022-11-25 9:57AM EST | 2023-03-17 | 6.20 | 6.60 | 7.40 | 0.00 | - | 7 | 125 | 35.44% |
| ADI230616P00155000 | 2022-11-23 3:46PM EST | 2023-06-16 | 9.30 | 9.90 | 10.60 | 0.00 | - | 4 | 310 | 33.42% |
| ADI230915P00155000 | 2022-11-23 2:00PM EST | 2023-09-15 | 12.00 | 12.00 | 13.60 | 0.00 | - | 46 | 62 | 33.22% |
| ADI240119P00155000 | 2022-11-22 12:27PM EST | 2024-01-19 | 15.30 | 14.70 | 16.00 | 0.00 | - | 6 | 316 | 31.42% |
| ADI250117P00155000 | 2022-11-03 2:14PM EST | 2025-01-17 | 31.30 | 19.80 | 22.20 | 0.00 | - | 1 | 4 | 29.84% |
© 2022 Yahoo. All rights reserved.
