Singapore markets open in 3 hours 47 minutes
Straits Times Index
3,270.98 -11.90 (-0.36%) S&P 500
4,122.47 -17.59 (-0.42%) Dow
32,774.41 -58.13 (-0.18%) Nasdaq
12,493.93 -150.53 (-1.19%) BTC-USD
23,175.90 -772.92 (-3.23%) CMC Crypto 200
537.23 -20.12 (-3.61%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI220812C00165000 | 2022-07-27 10:35AM EDT | 2022-08-12 | 5.45 | 4.60 | 8.00 | 0.00 | - | 1 | 114 | 69.26% |
| ADI220819C00165000 | 2022-08-09 12:02PM EDT | 2022-08-19 | 7.70 | 7.50 | 8.50 | -4.70 | -37.90% | 1 | 1,036 | 46.47% |
| ADI220826C00165000 | 2022-08-09 2:37PM EDT | 2022-08-26 | 8.28 | 8.00 | 9.00 | -3.87 | -31.85% | 50 | 465 | 39.94% |
| ADI220902C00165000 | 2022-08-04 10:43AM EDT | 2022-09-02 | 13.15 | 8.60 | 10.70 | 0.00 | - | 1 | 9 | 44.12% |
| ADI220916C00165000 | 2022-08-09 2:21PM EDT | 2022-09-16 | 9.43 | 9.70 | 10.20 | -3.22 | -25.45% | 185 | 881 | 32.94% |
| ADI221216C00165000 | 2022-08-09 11:08AM EDT | 2022-12-16 | 16.65 | 15.60 | 16.30 | -1.83 | -9.90% | 49 | 190 | 33.73% |
| ADI230120C00165000 | 2022-08-08 11:07AM EDT | 2023-01-20 | 17.82 | 17.10 | 18.00 | -3.65 | -17.00% | 1 | 1,296 | 33.78% |
| ADI230317C00165000 | 2022-08-03 12:34PM EDT | 2023-03-17 | 23.41 | 18.90 | 20.40 | 0.00 | - | 37 | 72 | 33.87% |
| ADI230616C00165000 | 2022-08-09 12:03PM EDT | 2023-06-16 | 23.65 | 22.20 | 24.40 | -2.85 | -10.75% | 1 | 270 | 35.08% |
| ADI240119C00165000 | 2022-08-03 1:11PM EDT | 2024-01-19 | 32.34 | 28.00 | 31.00 | 0.00 | - | 1 | 23 | 35.31% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI220812P00165000 | 2022-08-09 1:59PM EDT | 2022-08-12 | 0.90 | 0.55 | 0.80 | +0.59 | +190.32% | 12 | 126 | 38.11% |
| ADI220819P00165000 | 2022-08-09 10:40AM EDT | 2022-08-19 | 2.00 | 2.00 | 2.35 | +0.70 | +53.85% | 2 | 69 | 39.09% |
| ADI220826P00165000 | 2022-08-09 9:54AM EDT | 2022-08-26 | 2.85 | 2.70 | 3.30 | +0.95 | +50.00% | 5 | 3 | 37.57% |
| ADI220902P00165000 | 2022-08-09 1:33PM EDT | 2022-09-02 | 4.30 | 3.70 | 4.10 | +0.62 | +16.85% | 1 | 5 | 36.76% |
| ADI220916P00165000 | 2022-08-09 3:42PM EDT | 2022-09-16 | 4.90 | 4.70 | 5.10 | +1.23 | +33.51% | 57 | 219 | 34.23% |
| ADI220923P00165000 | 2022-08-09 11:02AM EDT | 2022-09-23 | 5.00 | 5.20 | 5.70 | +1.40 | +38.89% | 1 | 4 | 34.15% |
| ADI221216P00165000 | 2022-08-09 3:42PM EDT | 2022-12-16 | 10.00 | 9.70 | 10.10 | +2.22 | +28.53% | 45 | 168 | 31.62% |
| ADI230120P00165000 | 2022-08-09 12:52PM EDT | 2023-01-20 | 11.60 | 10.70 | 11.40 | +1.80 | +18.37% | 20 | 1,253 | 31.02% |
| ADI230317P00165000 | 2022-08-09 12:29PM EDT | 2023-03-17 | 14.04 | 12.40 | 13.80 | +2.79 | +24.80% | 35 | 18 | 31.49% |
| ADI230616P00165000 | 2022-08-08 11:53AM EDT | 2023-06-16 | 14.70 | 15.80 | 16.70 | 0.00 | - | 1 | 68 | 31.27% |
| ADI240119P00165000 | 2022-07-15 10:00AM EDT | 2024-01-19 | 26.90 | 19.40 | 21.00 | 0.00 | - | 1 | 40 | 29.46% |
© 2022 Yahoo. All rights reserved.
