Singapore markets close in 1 hour 26 minutes
Straits Times Index
3,264.17 -28.56 (-0.87%) Nikkei
27,777.90 -448.18 (-1.59%) Hang Seng
18,686.89 -49.55 (-0.26%) FTSE 100
7,558.49 -14.56 (-0.19%) BTC-USD
16,941.33 -169.75 (-0.99%) CMC Crypto 200
401.33 -4.82 (-1.19%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:185.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI221216C00185000 | 2022-11-30 2:18PM EST | 2022-12-16 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ADI221223C00185000 | 2022-11-29 2:07PM EST | 2022-12-23 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ADI221230C00185000 | 2022-12-01 3:55PM EST | 2022-12-30 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ADI230106C00185000 | 2022-11-23 10:42AM EST | 2023-01-06 | 2.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ADI230120C00185000 | 2022-12-01 3:24PM EST | 2023-01-20 | 2.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| ADI230217C00185000 | 2022-12-01 10:41AM EST | 2023-02-17 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADI230317C00185000 | 2022-12-01 10:00AM EST | 2023-03-17 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADI230616C00185000 | 2022-11-30 11:47AM EST | 2023-06-16 | 8.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADI230915C00185000 | 2022-11-25 12:33PM EST | 2023-09-15 | 12.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ADI240119C00185000 | 2022-11-30 3:38PM EST | 2024-01-19 | 18.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| ADI250117C00185000 | 2022-11-14 10:09AM EST | 2025-01-17 | 26.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI221216P00185000 | 2022-08-16 10:29AM EST | 2022-12-16 | 15.80 | 36.70 | 38.60 | 0.00 | - | 32 | 32 | 212.72% |
| ADI230120P00185000 | 2022-11-10 12:26PM EST | 2023-01-20 | 28.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI230616P00185000 | 2022-09-12 2:38PM EST | 2023-06-16 | 34.60 | 46.40 | 47.80 | 0.00 | - | 8 | 68 | 77.61% |
| ADI240119P00185000 | 2022-11-22 10:20AM EST | 2024-01-19 | 31.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI250117P00185000 | 2022-11-15 3:50PM EST | 2025-01-17 | 36.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
