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:185.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI220812C00185000 | 2022-08-08 11:15AM EDT | 2022-08-12 | 0.15 | 0.00 | 0.40 | 0.00 | - | 4 | 96 | 56.84% |
| ADI220819C00185000 | 2022-08-08 10:03AM EDT | 2022-08-19 | 1.35 | 0.30 | 0.45 | 0.00 | - | 2 | 22 | 35.30% |
| ADI220826C00185000 | 2022-08-09 10:56AM EDT | 2022-08-26 | 0.95 | 0.50 | 1.10 | -0.31 | -24.60% | 3 | 18 | 35.84% |
| ADI220902C00185000 | 2022-08-05 12:21PM EDT | 2022-09-02 | 2.19 | 0.75 | 1.40 | 0.00 | - | 84 | 67 | 33.06% |
| ADI220909C00185000 | 2022-08-04 10:34AM EDT | 2022-09-09 | 2.60 | 0.90 | 1.55 | 0.00 | - | - | 2 | 30.32% |
| ADI220916C00185000 | 2022-08-09 1:40PM EDT | 2022-09-16 | 1.75 | 1.40 | 2.10 | -1.03 | -37.05% | 12 | 691 | 30.92% |
| ADI221216C00185000 | 2022-08-08 3:24PM EDT | 2022-12-16 | 8.20 | 5.60 | 6.70 | 0.00 | - | 10 | 198 | 30.07% |
| ADI230120C00185000 | 2022-08-09 3:18PM EDT | 2023-01-20 | 8.30 | 7.30 | 8.10 | -1.60 | -16.16% | 6 | 349 | 29.93% |
| ADI230317C00185000 | 2022-08-09 11:33AM EDT | 2023-03-17 | 11.10 | 9.50 | 11.20 | -1.90 | -14.62% | 90 | 223 | 31.92% |
| ADI230616C00185000 | 2022-08-05 1:05PM EDT | 2023-06-16 | 17.55 | 13.60 | 15.10 | 0.00 | - | 34 | 71 | 33.15% |
| ADI240119C00185000 | 2022-08-08 9:31AM EDT | 2024-01-19 | 24.00 | 20.10 | 21.70 | 0.00 | - | 4 | 22 | 33.53% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI220819P00185000 | 2022-08-04 9:49AM EDT | 2022-08-19 | 9.08 | 12.50 | 17.00 | 0.00 | - | - | 4 | 61.26% |
| ADI220916P00185000 | 2022-08-04 10:43AM EDT | 2022-09-16 | 13.00 | 16.10 | 17.10 | 0.00 | - | 1 | 18 | 33.12% |
| ADI221216P00185000 | 2022-08-03 12:41PM EDT | 2022-12-16 | 17.40 | 20.10 | 21.50 | 0.00 | - | 3 | 3 | 30.53% |
| ADI230120P00185000 | 2022-08-05 1:48PM EDT | 2023-01-20 | 18.10 | 21.30 | 22.20 | 0.00 | - | 1 | 108 | 28.73% |
| ADI230616P00185000 | 2022-06-09 1:44PM EDT | 2023-06-16 | 31.60 | 37.90 | 41.00 | 0.00 | - | - | 64 | 51.13% |
| ADI240119P00185000 | 2022-02-03 10:39AM EDT | 2024-01-19 | 40.00 | 42.00 | 45.00 | 0.00 | - | 1 | 1 | 44.19% |
© 2022 Yahoo. All rights reserved.
