Singapore markets open in 4 hours 58 minutes
Straits Times Index
3,270.98 -11.90 (-0.36%) S&P 500
4,122.65 -17.41 (-0.42%) Dow
32,776.25 -56.29 (-0.17%) Nasdaq
12,493.93 -150.53 (-1.19%) BTC-USD
23,065.16 -847.83 (-3.55%) CMC Crypto 200
535.40 -21.95 (-3.94%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI220812C00180000 | 2022-08-09 1:59PM EDT | 2022-08-12 | 0.10 | 0.10 | 0.40 | -0.53 | -84.13% | 5 | 39 | 42.33% |
| ADI220819C00180000 | 2022-08-09 11:57AM EDT | 2022-08-19 | 0.95 | 0.85 | 1.10 | -1.50 | -61.22% | 35 | 310 | 35.50% |
| ADI220826C00180000 | 2022-08-09 1:39PM EDT | 2022-08-26 | 1.30 | 1.35 | 1.60 | -1.40 | -51.85% | 4 | 60 | 32.30% |
| ADI220902C00180000 | 2022-08-09 2:45PM EDT | 2022-09-02 | 1.85 | 1.75 | 2.05 | -0.75 | -28.85% | 9 | 4 | 30.60% |
| ADI220909C00180000 | 2022-08-03 12:10PM EDT | 2022-09-09 | 3.92 | 2.15 | 2.55 | 0.00 | - | 200 | 203 | 30.04% |
| ADI220916C00180000 | 2022-08-09 1:40PM EDT | 2022-09-16 | 2.63 | 2.75 | 3.00 | -1.93 | -42.32% | 69 | 2,578 | 29.57% |
| ADI221216C00180000 | 2022-08-09 2:29PM EDT | 2022-12-16 | 8.10 | 8.20 | 8.60 | -2.30 | -22.12% | 4 | 640 | 30.84% |
| ADI230120C00180000 | 2022-08-09 3:02PM EDT | 2023-01-20 | 10.20 | 8.80 | 10.10 | -1.95 | -16.05% | 45 | 761 | 30.71% |
| ADI230317C00180000 | 2022-08-01 3:51PM EDT | 2023-03-17 | 12.90 | 12.50 | 13.10 | 0.00 | - | 1 | 61 | 32.25% |
| ADI230616C00180000 | 2022-08-05 1:29PM EDT | 2023-06-16 | 19.90 | 15.10 | 17.20 | 0.00 | - | 298 | 338 | 33.68% |
| ADI240119C00180000 | 2022-08-09 10:16AM EDT | 2024-01-19 | 23.50 | 20.30 | 22.90 | -2.70 | -10.31% | 1 | 108 | 32.83% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI220812P00180000 | 2022-08-05 2:56PM EDT | 2022-08-12 | 5.00 | 9.20 | 11.10 | 0.00 | - | 8 | 8 | 66.11% |
| ADI220916P00180000 | 2022-08-08 9:59AM EDT | 2022-09-16 | 8.85 | 12.70 | 13.10 | 0.00 | - | 5 | 17 | 31.97% |
| ADI221216P00180000 | 2022-08-09 9:53AM EDT | 2022-12-16 | 16.65 | 17.20 | 17.70 | +1.75 | +11.74% | 1 | 55 | 29.52% |
| ADI230120P00180000 | 2022-08-08 12:20PM EDT | 2023-01-20 | 16.70 | 17.40 | 19.00 | 0.00 | - | 1 | 311 | 29.11% |
| ADI230317P00180000 | 2022-08-08 3:40PM EDT | 2023-03-17 | 18.50 | 20.00 | 21.40 | 0.00 | - | 82 | 150 | 29.75% |
| ADI230616P00180000 | 2022-08-09 3:14PM EDT | 2023-06-16 | 23.80 | 22.40 | 24.10 | +2.30 | +10.70% | 28 | 8 | 29.36% |
© 2022 Yahoo. All rights reserved.
