Singapore markets close in 6 hours 59 minutes
Straits Times Index
3,265.56 +25.50 (+0.79%) Nikkei
28,039.10 -123.73 (-0.44%) Hang Seng
17,648.99 +351.05 (+2.03%) FTSE 100
7,474.02 -12.65 (-0.17%) BTC-USD
16,253.59 +99.69 (+0.62%) CMC Crypto 200
381.91 +1.62 (+0.43%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:157.50
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI221202C00157500 | 2022-11-22 11:22AM EST | 2022-12-02 | 9.70 | 6.80 | 7.70 | 0.00 | - | 28 | 71 | 52.59% |
| ADI221209C00157500 | 2022-11-28 3:28PM EST | 2022-12-09 | 6.70 | 7.40 | 7.70 | -2.26 | -25.22% | 4 | 9 | 31.71% |
| ADI221223C00157500 | 2022-11-08 3:43PM EST | 2022-12-23 | 5.50 | 9.20 | 9.60 | 0.00 | - | 8 | 17 | 34.39% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI221202P00157500 | 2022-11-28 3:50PM EST | 2022-12-02 | 0.75 | 0.55 | 0.65 | +0.50 | +200.00% | 104 | 193 | 41.26% |
| ADI221209P00157500 | 2022-11-28 3:42PM EST | 2022-12-09 | 1.70 | 1.40 | 1.50 | +0.85 | +100.00% | 6 | 2 | 35.28% |
| ADI221216P00157500 | 2022-11-28 3:23PM EST | 2022-12-16 | 2.90 | 2.50 | 2.65 | +1.35 | +87.10% | 70 | 68 | 37.09% |
| ADI221223P00157500 | 2022-11-28 12:10PM EST | 2022-12-23 | 2.80 | 2.95 | 3.30 | +0.90 | +47.37% | 1 | 11 | 35.78% |
| ADI221230P00157500 | 2022-11-23 1:50PM EST | 2022-12-30 | 2.55 | 3.40 | 3.70 | 0.00 | - | - | 0 | 33.92% |
© 2022 Yahoo. All rights reserved.
