Singapore markets open in 4 hours 57 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:175.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI221202C00175000 | 2022-11-25 12:16PM EST | 2022-12-02 | 0.30 | 0.20 | 0.30 | -0.48 | -61.54% | 5 | 99 | 28.37% |
| ADI221209C00175000 | 2022-11-23 12:31PM EST | 2022-12-09 | 1.50 | 0.70 | 0.80 | 0.00 | - | 50 | 60 | 26.25% |
| ADI221216C00175000 | 2022-11-25 11:17AM EST | 2022-12-16 | 1.95 | 1.50 | 1.65 | -0.40 | -17.02% | 8 | 1,820 | 28.52% |
| ADI221223C00175000 | 2022-11-23 3:45PM EST | 2022-12-23 | 3.20 | 2.05 | 2.40 | 0.00 | - | 51 | 55 | 29.48% |
| ADI221230C00175000 | 2022-11-23 10:03AM EST | 2022-12-30 | 4.80 | 2.45 | 2.95 | 0.00 | - | 1 | 18 | 29.33% |
| ADI230106C00175000 | 2022-11-25 11:22AM EST | 2023-01-06 | 3.77 | 3.10 | 3.60 | +3.77 | - | 198 | 0 | 29.92% |
| ADI230120C00175000 | 2022-11-25 12:55PM EST | 2023-01-20 | 4.60 | 4.30 | 4.60 | -1.04 | -18.44% | 58 | 6,201 | 29.98% |
| ADI230217C00175000 | 2022-11-25 10:25AM EST | 2023-02-17 | 7.70 | 6.90 | 7.20 | -0.34 | -4.23% | 1 | 12 | 32.90% |
| ADI230317C00175000 | 2022-11-25 11:32AM EST | 2023-03-17 | 8.80 | 7.70 | 8.50 | -2.80 | -24.14% | 6 | 399 | 32.05% |
| ADI230616C00175000 | 2022-11-17 1:39PM EST | 2023-06-16 | 11.50 | 12.90 | 13.70 | 0.00 | - | 1 | 447 | 34.31% |
| ADI230915C00175000 | 2022-11-25 12:35PM EST | 2023-09-15 | 16.70 | 15.60 | 17.00 | +3.30 | +24.63% | 107 | 9 | 34.01% |
| ADI240119C00175000 | 2022-11-25 9:58AM EST | 2024-01-19 | 22.50 | 20.60 | 21.70 | -1.67 | -6.91% | 5 | 121 | 35.02% |
| ADI250117C00175000 | 2022-11-23 2:49PM EST | 2025-01-17 | 32.50 | 28.00 | 31.80 | 0.00 | - | 10 | 79 | 36.04% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI221202P00175000 | 2022-11-23 10:44AM EST | 2022-12-02 | 4.40 | 8.20 | 9.20 | 0.00 | - | 13 | 30 | 46.68% |
| ADI221209P00175000 | 2022-11-25 9:31AM EST | 2022-12-09 | 7.80 | 8.90 | 9.50 | +0.40 | +5.41% | 1 | 43 | 34.78% |
| ADI221216P00175000 | 2022-11-23 10:36AM EST | 2022-12-16 | 6.10 | 9.70 | 10.00 | 0.00 | - | 27 | 96 | 31.93% |
| ADI221223P00175000 | 2022-11-23 10:43AM EST | 2022-12-23 | 6.70 | 10.20 | 10.60 | +6.70 | - | - | 1 | 31.31% |
| ADI230106P00175000 | 2022-11-23 10:42AM EST | 2023-01-06 | 7.61 | 10.80 | 11.50 | +7.61 | - | - | 1 | 29.88% |
| ADI230120P00175000 | 2022-11-23 10:48AM EST | 2023-01-20 | 8.90 | 11.90 | 12.30 | 0.00 | - | 22 | 337 | 29.13% |
| ADI230217P00175000 | 2022-11-23 2:09PM EST | 2023-02-17 | 13.15 | 13.70 | 14.20 | +13.15 | - | - | 3 | 29.97% |
| ADI230317P00175000 | 2022-11-25 9:57AM EST | 2023-03-17 | 14.40 | 15.10 | 15.60 | +0.50 | +3.60% | 2 | 1 | 29.82% |
| ADI230616P00175000 | 2022-11-23 2:57PM EST | 2023-06-16 | 17.80 | 17.70 | 19.70 | 0.00 | - | 28 | 202 | 30.47% |
| ADI230915P00175000 | 2022-11-22 12:30PM EST | 2023-09-15 | 21.40 | 20.10 | 22.10 | 0.00 | - | 12 | 13 | 29.33% |
| ADI240119P00175000 | 2022-11-22 1:14PM EST | 2024-01-19 | 23.80 | 23.30 | 24.40 | 0.00 | - | 43 | 43 | 27.75% |
| ADI250117P00175000 | 2022-11-23 2:00PM EST | 2025-01-17 | 28.90 | 28.80 | 31.50 | 0.00 | - | 1 | 22 | 27.59% |
© 2022 Yahoo. All rights reserved.
