Singapore markets open in 1 hour 47 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
17,127.05 +219.38 (+1.30%) 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:165.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI221209C00165000 | 2022-12-02 2:39PM EST | 2022-12-09 | 3.42 | 4.50 | 5.00 | -3.48 | -50.43% | 16 | 129 | 33.06% |
| ADI221216C00165000 | 2022-12-02 1:16PM EST | 2022-12-16 | 4.60 | 6.20 | 6.40 | -3.90 | -45.88% | 35 | 1,439 | 34.61% |
| ADI221223C00165000 | 2022-12-02 11:30AM EST | 2022-12-23 | 5.74 | 6.70 | 7.70 | -2.31 | -28.70% | 10 | 57 | 36.61% |
| ADI221230C00165000 | 2022-12-02 1:20PM EST | 2022-12-30 | 6.00 | 7.40 | 7.90 | +0.80 | +15.38% | 24 | 11 | 32.65% |
| ADI230106C00165000 | 2022-12-02 9:39AM EST | 2023-01-06 | 7.80 | 8.20 | 8.70 | +7.80 | - | 3 | 36 | 33.14% |
| ADI230120C00165000 | 2022-12-02 3:14PM EST | 2023-01-20 | 9.80 | 9.70 | 10.00 | +0.20 | +2.08% | 16 | 2,152 | 33.39% |
| ADI230217C00165000 | 2022-12-02 3:30PM EST | 2023-02-17 | 12.25 | 12.30 | 12.80 | -2.02 | -14.16% | 1 | 226 | 35.90% |
| ADI230317C00165000 | 2022-11-29 11:02AM EST | 2023-03-17 | 11.70 | 13.90 | 14.30 | 0.00 | - | 3 | 364 | 34.96% |
| ADI230616C00165000 | 2022-12-02 12:29PM EST | 2023-06-16 | 17.50 | 18.70 | 19.40 | -1.50 | -7.89% | 5 | 330 | 36.13% |
| ADI230915C00165000 | 2022-11-29 10:11AM EST | 2023-09-15 | 20.32 | 22.30 | 23.20 | 0.00 | - | 11 | 51 | 36.37% |
| ADI240119C00165000 | 2022-12-02 11:53AM EST | 2024-01-19 | 25.82 | 26.10 | 27.80 | -3.07 | -10.63% | 42 | 37 | 36.92% |
| ADI250117C00165000 | 2022-11-11 2:20PM EST | 2025-01-17 | 34.60 | 34.60 | 37.50 | 0.00 | - | 3 | 5 | 37.18% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI221209P00165000 | 2022-12-02 3:34PM EST | 2022-12-09 | 1.10 | 0.85 | 1.00 | +0.35 | +46.67% | 23 | 89 | 28.00% |
| ADI221216P00165000 | 2022-12-02 2:37PM EST | 2022-12-16 | 3.16 | 2.35 | 2.50 | +0.46 | +17.04% | 181 | 421 | 32.32% |
| ADI221223P00165000 | 2022-12-02 3:55PM EST | 2022-12-23 | 3.00 | 2.65 | 3.10 | +0.65 | +27.66% | 13 | 30 | 30.14% |
| ADI221230P00165000 | 2022-12-02 3:00PM EST | 2022-12-30 | 3.70 | 3.30 | 3.60 | +0.70 | +23.33% | 34 | 105 | 28.82% |
| ADI230106P00165000 | 2022-12-02 10:52AM EST | 2023-01-06 | 5.10 | 3.90 | 4.30 | +5.10 | - | 4 | 35 | 29.25% |
| ADI230120P00165000 | 2022-12-02 3:54PM EST | 2023-01-20 | 5.30 | 5.10 | 5.30 | +0.60 | +12.77% | 67 | 1,471 | 28.88% |
| ADI230217P00165000 | 2022-12-02 11:29AM EST | 2023-02-17 | 8.50 | 7.30 | 7.50 | -1.60 | -15.84% | 9 | 50 | 30.33% |
| ADI230317P00165000 | 2022-12-02 1:11PM EST | 2023-03-17 | 10.27 | 8.90 | 9.20 | +1.37 | +15.39% | 37 | 357 | 30.78% |
| ADI230616P00165000 | 2022-12-01 3:16PM EST | 2023-06-16 | 12.10 | 12.50 | 12.90 | 0.00 | - | 1 | 510 | 30.18% |
| ADI240119P00165000 | 2022-12-02 11:21AM EST | 2024-01-19 | 18.80 | 17.60 | 18.40 | +1.10 | +6.21% | 4 | 126 | 28.64% |
| ADI250117P00165000 | 2022-11-30 3:04PM EST | 2025-01-17 | 24.45 | 22.90 | 25.40 | 0.00 | - | 1 | 0 | 28.23% |
© 2022 Yahoo. All rights reserved.
