UK markets closed

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
231.19-2.84 (-1.21%)
At close: 04:00PM EDT
231.45 +0.26 (+0.11%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Calls
21 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----80.000.100.00-45
-----85.000.550.00-27
-----90.000.390.00-10145
69.900.00--195.000.400.00-114
130.580.00-30100.000.030.00-3128
-----105.000.210.00-220
120.690.00-40110.000.050.00-118
116.000.00-380115.000.240.00-263
110.300.00-350120.000.200.00-135
46.800.00-34125.000.080.00-6181
102.700.00-2950130.000.500.00-2109
95.000.00-350135.000.150.00-1473
90.600.00-801140.000.310.00-350
93.900.00-254145.000.300.00-210
80.600.00-800150.000.450.00-220
74.600.00-4262155.000.150.00-11,025
69.300.00-1,2502160.000.050.00-1,5252,174
64.300.00-1,3100165.000.100.00-21,040
59.700.00-1,9001170.000.01-0.03-75.00%26310,496
55.200.00-7012175.000.01-0.03-75.00%1601,206
49.500.00-1,3610180.000.050.00-1472
44.900.00-6790185.000.050.00-12940
40.000.00-57190.000.04-0.01-20.00%121,948
-----192.500.050.00-14138
36.370.00-3,00024195.000.050.00-162,710
-----197.500.090.00-1031
31.50-4.20-11.76%123200.000.120.00-41,993
-----202.500.100.00-140
26.000.00--0205.000.150.00-4137
25.950.00-13207.500.150.00-4298
21.50-2.40-10.04%15,334210.000.10-0.02-16.67%122,736
8.000.00--22212.500.10-0.02-16.67%22,423
22.490.00-139215.000.150.00-1829
17.750.00-184217.500.15+0.04+36.36%802,453
11.30-3.07-21.36%348,075220.000.23+0.01+4.55%161,257
11.700.00-551222.500.40+0.09+29.03%11200
15.620.00-61191225.000.60+0.13+27.66%46307
4.78-6.42-57.32%2143227.501.10+0.35+46.67%61362
3.61-1.99-35.54%3825,812230.001.98+0.63+46.67%4584,685
2.22-1.65-42.64%180391232.503.30+1.25+60.98%400535
1.27-1.27-50.00%170583235.004.50+1.10+32.35%127638
0.88-0.67-43.23%27503237.507.20+2.20+44.00%53294
0.40-0.50-55.56%161,565240.008.58+1.98+30.00%4616
0.22-0.33-60.00%8205242.509.690.00-329
0.12-0.18-60.00%13892245.0014.880.00-3030
0.600.00-962247.50-----
0.13-0.12-48.00%1867250.0020.750.00-11
0.05-0.05-50.00%11312252.50-----
0.04-0.05-55.56%147255.00-----
0.050.00-1212260.0025.550.00-10
0.050.00-173270.00-----
0.050.00-1175280.00100.500.00--0
0.050.00-350290.00-----
0.050.00-10140300.00103.750.00--0