Mail

UK markets closed

FTSE 100
8,420.26
-18.39(-0.22%)
FTSE 250
20,749.90
-72.94(-0.35%)
AIM
794.02
+1.52(+0.19%)
GBP/EUR
1.1678
+0.0023(+0.20%)
GBP/USD
1.2706
+0.0035(+0.28%)
Bitcoin GBP
52,966.77
+798.12(+1.53%)

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

214.08

-0.04

(-0.02%)

At close: 04:00PM EDT

215.56

+1.48

(+0.69%)

After hours:

06:26PM EDT

In the money

Show:ListStraddle

Calls

24 May 2024

Puts

Last price	Change	% change	Volume	Open interest	Strike	Last price	Change	% change	Volume	Open interest
-	-	-	-	-	155.00	0.05	0.00	-	-	10
54.20	0.00	-	1	0	160.00	0.05	0.00	-	261	265
-	-	-	-	-	165.00	0.05	0.00	-	21	25
28.19	0.00	-	6	0	170.00	0.05	0.00	-	10	11
-	-	-	-	-	175.00	0.05	0.00	-	92	91
30.20	0.00	-	8	9	180.00	0.05	0.00	-	11	231
-	-	-	-	-	182.50	0.21	0.00	-	1	1
26.90	0.00	-	18	19	185.00	0.07	-0.01	-12.50%	78	146
-	-	-	-	-	187.50	0.16	0.00	-	1	1
21.98	0.00	-	3	11	190.00	0.06	-0.06	-50.00%	10	24
-	-	-	-	-	192.50	0.18	0.00	-	2	3
11.60	0.00	-	2	181	195.00	0.17	0.00	-	1	169
10.00	0.00	-	2	2	197.50	0.13	-0.12	-48.00%	10	28
14.63	0.00	-	200	293	200.00	0.30	-0.03	-9.09%	4	255
12.50	-0.95	-7.06%	1	10	202.50	0.40	-0.14	-25.93%	4	209
10.00	-0.43	-4.12%	87	181	205.00	0.75	-0.20	-21.05%	7	244
8.00	-1.37	-14.62%	4	53	207.50	1.15	-0.20	-14.81%	9	44
6.26	-0.24	-3.69%	28	158	210.00	1.91	-0.24	-11.16%	29	74
4.86	-0.14	-2.80%	16	61	212.50	2.90	-0.20	-6.45%	40	66
3.30	-0.40	-10.81%	73	106	215.00	3.95	-0.25	-5.95%	10	8
2.38	-0.27	-10.19%	69	141	217.50	-	-	-	-	-
1.53	-0.22	-12.57%	16	535	220.00	6.90	-0.50	-6.76%	2	17
1.20	-0.22	-15.49%	7	9	222.50	-	-	-	-	-
0.55	-0.25	-31.25%	26	85	225.00	-	-	-	-	-
0.48	-0.14	-22.58%	11	15	227.50	-	-	-	-	-
0.23	-0.21	-47.73%	46	23	230.00	-	-	-	-	-
0.15	0.00	-	4	8	235.00	-	-	-	-	-
0.05	0.00	-	-	10	250.00	-	-	-	-	-
0.05	0.00	-	-	2	255.00	-	-	-	-	-