How I founded Britain's most respected removals firm

'Doing removals defines you for the rest of your working life'

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

19 July 2024

Puts

Last price	Change	% change	Volume	Open interest	Strike	Last price	Change	% change	Volume	Open interest
82.18	0.00	-	1	1	120.00	-	-	-	-	-
-	-	-	-	-	130.00	0.35	0.00	-	-	1
-	-	-	-	-	135.00	0.30	0.00	-	2	3
-	-	-	-	-	140.00	1.15	0.00	-	-	1
41.10	0.00	-	-	1	150.00	0.50	0.00	-	1	273
35.61	0.00	-	1	13	155.00	0.08	0.00	-	1	8
36.80	0.00	-	5	8	160.00	0.10	+0.05	+100.00%	20	94
27.33	0.00	-	1	10	165.00	0.28	0.00	-	2	98
27.90	0.00	-	2	5	170.00	0.05	0.00	-	1	87
40.60	0.00	-	2	62	175.00	0.50	0.00	-	1	105
56.26	0.00	-	1	76	180.00	0.09	0.00	-	9	245
22.50	0.00	-	2	84	185.00	0.17	0.00	-	5	289
48.93	0.00	-	5	80	190.00	0.16	0.00	-	15	4,366
39.97	0.00	-	2	291	195.00	0.19	0.00	-	15	1,076
33.30	-2.78	-7.71%	250	389	200.00	0.30	+0.08	+36.36%	250	491
27.87	0.00	-	11	1,020	210.00	0.80	+0.32	+66.67%	51	3,975
15.10	-4.40	-22.56%	2	756	220.00	2.05	+0.35	+20.59%	12	556
7.95	-1.45	-15.43%	12	982	230.00	5.15	+0.65	+14.44%	37	864
3.24	-1.16	-26.36%	30	2,495	240.00	10.90	+1.90	+21.11%	1	285
1.35	-0.28	-17.18%	94	670	250.00	15.30	0.00	-	2	50
0.50	-0.10	-16.67%	6	367	260.00	28.20	0.00	-	-	1
0.41	0.00	-	1	123	270.00	-	-	-	-	-
0.20	0.00	-	1	243	280.00	-	-	-	-	-
0.13	0.00	-	4	17	290.00	-	-	-	-	-
0.05	0.00	-	-	3	300.00	-	-	-	-	-