Singapore markets open in 3 hours 7 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
17,099.67 +164.59 (+0.97%) 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:180.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI221209C00180000 | 2022-12-02 9:40AM EST | 2022-12-09 | 0.08 | 0.05 | 0.10 | -0.23 | -74.19% | 6 | 22 | 28.81% |
| ADI221216C00180000 | 2022-12-02 3:04PM EST | 2022-12-16 | 0.55 | 0.50 | 0.60 | -0.45 | -45.00% | 9 | 1,360 | 29.86% |
| ADI221223C00180000 | 2022-12-01 3:55PM EST | 2022-12-23 | 1.60 | 0.85 | 1.05 | 0.00 | - | 2 | 8 | 28.91% |
| ADI221230C00180000 | 2022-12-02 11:41AM EST | 2022-12-30 | 1.02 | 0.90 | 1.85 | -0.98 | -49.00% | 1 | 198 | 31.02% |
| ADI230106C00180000 | 2022-12-01 11:50AM EST | 2023-01-06 | 2.55 | 1.70 | 1.95 | 0.00 | - | 10 | 13 | 28.27% |
| ADI230120C00180000 | 2022-12-01 3:13PM EST | 2023-01-20 | 4.08 | 2.70 | 3.10 | 0.00 | - | 35 | 2,513 | 29.54% |
| ADI230217C00180000 | 2022-12-02 3:27PM EST | 2023-02-17 | 5.31 | 5.20 | 5.50 | -1.40 | -20.86% | 23 | 133 | 32.15% |
| ADI230317C00180000 | 2022-12-01 2:59PM EST | 2023-03-17 | 8.10 | 6.60 | 6.90 | 0.00 | - | 2 | 418 | 31.61% |
| ADI230616C00180000 | 2022-12-02 12:49PM EST | 2023-06-16 | 10.30 | 11.40 | 11.80 | -2.65 | -20.46% | 7 | 854 | 33.30% |
| ADI230915C00180000 | 2022-11-25 12:11PM EST | 2023-09-15 | 14.70 | 14.90 | 15.80 | 0.00 | - | 13 | 43 | 34.24% |
| ADI240119C00180000 | 2022-11-23 3:21PM EST | 2024-01-19 | 20.60 | 18.90 | 20.60 | 0.00 | - | 5 | 210 | 35.25% |
| ADI250117C00180000 | 2022-11-23 1:54PM EST | 2025-01-17 | 29.80 | 27.90 | 30.80 | 0.00 | - | 9 | 77 | 36.12% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI221216P00180000 | 2022-11-23 9:54AM EST | 2022-12-16 | 10.10 | 11.50 | 12.10 | 0.00 | - | 2 | 114 | 31.74% |
| ADI221230P00180000 | 2022-12-01 10:00AM EST | 2022-12-30 | 10.00 | 11.80 | 12.80 | +10.00 | - | - | 2 | 27.93% |
| ADI230106P00180000 | 2022-11-23 10:42AM EST | 2023-01-06 | 10.64 | 12.20 | 13.40 | 0.00 | - | - | 1 | 28.78% |
| ADI230120P00180000 | 2022-12-01 3:55PM EST | 2023-01-20 | 12.00 | 13.10 | 13.60 | 0.00 | - | 28 | 401 | 25.26% |
| ADI230217P00180000 | 2022-11-23 9:45AM EST | 2023-02-17 | 14.40 | 14.60 | 15.70 | 0.00 | - | - | 3 | 28.03% |
| ADI230317P00180000 | 2022-11-21 3:41PM EST | 2023-03-17 | 24.10 | 16.50 | 16.90 | 0.00 | - | 10 | 149 | 27.59% |
| ADI230616P00180000 | 2022-12-02 12:29PM EST | 2023-06-16 | 21.50 | 18.90 | 20.30 | +1.60 | +8.04% | 6 | 52 | 27.37% |
| ADI240119P00180000 | 2022-11-30 3:46PM EST | 2024-01-19 | 24.80 | 24.70 | 25.90 | 0.00 | - | 1 | 15 | 26.77% |
| ADI250117P00180000 | 2022-11-17 3:01PM EST | 2025-01-17 | 36.00 | 30.80 | 33.00 | 0.00 | - | 13 | 56 | 26.76% |
© 2022 Yahoo. All rights reserved.
