Singapore markets open in 7 hours 9 minutes
Straits Times Index
3,262.76 +8.97 (+0.28%) S&P 500
4,275.88 -29.32 (-0.68%) Dow
34,002.00 -150.01 (-0.44%) Nasdaq
12,939.71 -162.84 (-1.24%) BTC-USD
23,413.80 -436.23 (-1.83%) 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 01:51PM EDT. Market open.
Strike:175.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI220819C00175000 | 2022-08-17 1:10PM EDT | 2022-08-19 | 0.19 | 0.10 | 0.25 | -5.64 | -96.74% | 338 | 2,377 | 33.40% |
| ADI220826C00175000 | 2022-08-17 1:34PM EDT | 2022-08-26 | 0.93 | 0.70 | 0.95 | -5.77 | -86.12% | 132 | 440 | 28.59% |
| ADI220902C00175000 | 2022-08-17 1:10PM EDT | 2022-09-02 | 1.65 | 1.35 | 1.60 | -5.90 | -78.15% | 8 | 20 | 27.65% |
| ADI220909C00175000 | 2022-08-17 1:01PM EDT | 2022-09-09 | 2.04 | 1.65 | 2.05 | -5.96 | -74.50% | 22 | 27 | 26.36% |
| ADI220916C00175000 | 2022-08-17 12:34PM EDT | 2022-09-16 | 2.61 | 2.30 | 2.65 | -4.89 | -65.20% | 68 | 739 | 26.65% |
| ADI220923C00175000 | 2022-08-15 3:40PM EDT | 2022-09-23 | 9.42 | 2.75 | 3.40 | 0.00 | - | 3 | 41 | 27.86% |
| ADI220930C00175000 | 2022-08-17 1:07PM EDT | 2022-09-30 | 3.97 | 3.50 | 4.20 | -5.33 | -57.31% | 1 | 12 | 29.21% |
| ADI221216C00175000 | 2022-08-17 11:47AM EDT | 2022-12-16 | 8.50 | 8.60 | 8.90 | -6.70 | -44.08% | 14 | 442 | 30.14% |
| ADI230120C00175000 | 2022-08-17 12:41PM EDT | 2023-01-20 | 10.62 | 10.10 | 10.50 | -6.38 | -37.53% | 21 | 1,998 | 30.23% |
| ADI230317C00175000 | 2022-08-16 10:52AM EDT | 2023-03-17 | 18.80 | 11.90 | 13.10 | 0.00 | - | 3 | 6 | 31.02% |
| ADI230616C00175000 | 2022-08-15 2:27PM EDT | 2023-06-16 | 23.50 | 16.70 | 17.30 | 0.00 | - | 24 | 222 | 32.82% |
| ADI240119C00175000 | 2022-08-17 11:37AM EDT | 2024-01-19 | 23.10 | 22.80 | 25.10 | -6.40 | -21.69% | 1 | 119 | 34.81% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI220819P00175000 | 2022-08-17 12:59PM EDT | 2022-08-19 | 5.85 | 6.30 | 7.40 | +4.21 | +256.71% | 77 | 547 | 48.15% |
| ADI220826P00175000 | 2022-08-17 9:44AM EDT | 2022-08-26 | 6.00 | 7.00 | 7.40 | +3.20 | +114.29% | 13 | 122 | 26.39% |
| ADI220902P00175000 | 2022-08-16 12:57PM EDT | 2022-09-02 | 3.58 | 8.30 | 9.10 | 0.00 | - | 1 | 34 | 34.66% |
| ADI220909P00175000 | 2022-08-16 1:30PM EDT | 2022-09-09 | 4.24 | 8.60 | 9.40 | 0.00 | - | 4 | 15 | 31.10% |
| ADI220916P00175000 | 2022-08-17 1:22PM EDT | 2022-09-16 | 9.20 | 9.30 | 10.00 | +4.30 | +87.76% | 65 | 678 | 30.71% |
| ADI220923P00175000 | 2022-08-17 9:37AM EDT | 2022-09-23 | 8.60 | 9.70 | 10.50 | +2.80 | +48.28% | 1 | 10 | 30.20% |
| ADI220930P00175000 | 2022-08-15 10:28AM EDT | 2022-09-30 | 6.00 | 10.10 | 10.90 | 0.00 | - | 2 | 31 | 29.55% |
| ADI221216P00175000 | 2022-08-17 11:07AM EDT | 2022-12-16 | 15.10 | 14.90 | 15.20 | +4.40 | +41.12% | 17 | 93 | 29.31% |
| ADI230120P00175000 | 2022-08-16 12:04PM EDT | 2023-01-20 | 12.10 | 15.00 | 16.30 | 0.00 | - | 5 | 415 | 28.36% |
| ADI230317P00175000 | 2022-08-05 1:04PM EDT | 2023-03-17 | 15.30 | 18.00 | 18.70 | 0.00 | - | 4 | 0 | 29.04% |
| ADI230616P00175000 | 2022-08-09 3:04PM EDT | 2023-06-16 | 21.10 | 19.70 | 22.10 | 0.00 | - | 15 | 19 | 29.87% |
| ADI240119P00175000 | 2021-11-26 12:18PM EDT | 2024-01-19 | 31.55 | 31.50 | 35.00 | 0.00 | - | 10 | 19 | 38.96% |
© 2022 Yahoo. All rights reserved.
