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 December 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----100.000.290.00-11
-----110.000.160.00-11
-----115.001.280.00--1
-----120.000.800.00-10
-----125.000.290.00-21
-----130.000.250.00-19
95.430.00-13135.000.660.00-14
99.000.00-22140.000.400.00-252
56.000.00--18145.000.800.00-6616
-----150.001.060.00-6511
48.200.00-112155.003.500.00-11
41.900.00--1160.004.600.00-611
73.180.00-300165.001.170.00-157
70.800.00-211170.002.450.00-2165
24.700.00-10175.001.930.00-155
61.800.00-11479180.002.430.00-1463
54.200.00-252185.003.030.00-149
46.450.00-113190.003.220.00-136
43.480.00-136195.003.800.00-8703
42.700.00-12171200.004.450.00-1287
34.790.00-11,682210.006.200.00-2730
26.90-3.22-10.69%2225220.009.650.00-1126
26.560.00-52,625230.0012.200.00-10132
19.170.00-10554240.0018.600.00-159
16.000.00-1372250.0024.500.00--7
11.900.00-493260.00-----
8.500.00-14275270.00-----
5.220.00-161280.00-----
3.200.00-1174290.00-----
2.10-0.15-6.67%12,136300.00-----
1.800.00-1168310.00-----
1.030.00-776320.00-----