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
20 September 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----110.000.200.00--1
-----115.000.050.00-1414
-----120.000.300.00-22
-----125.000.250.00-22
-----130.000.950.00-9696
-----135.000.380.00-311
56.200.00--15140.000.860.00-4560
50.800.00--2145.000.330.00-155
-----150.000.250.00-575
43.500.00--1155.000.200.00-31438
40.000.00--2160.000.200.00-240
49.740.00-2123165.000.590.00-366
69.420.00-2128170.000.400.00-12110
66.780.00-1427175.000.460.00-495
57.650.00-6100180.000.500.00-165
53.640.00-530185.001.250.00-95273
23.820.00-222313190.001.050.00-2453
38.100.00-10360195.001.65+0.17+11.49%211,338
36.44-2.16-5.60%5457200.002.10+0.20+10.53%64771
30.650.00-13551210.003.77+0.47+14.24%11404
26.600.00-5356220.006.63+0.89+15.51%35877
15.900.00-4532230.0010.53+1.13+12.02%23449
8.80-1.90-17.76%2694240.0015.03+1.03+7.36%27200
6.19-0.61-8.97%10562250.0019.300.00-22
4.000.00-8372260.00-----
3.600.00-5203270.0084.190.00-10
1.360.00-3737280.00-----
0.940.00-5739290.00-----
0.610.00-768300.00-----