UK markets closed

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
227.68-2.65 (-1.15%)
As of 11:42AM EDT. Market open.
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
88.710.00-119145.000.800.00-6616
-----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
54.200.00-252185.002.920.00-151
46.450.00-113190.003.460.00-138
43.480.00-136195.004.100.00-3717
42.700.00-12171200.005.300.00-16300
30.20-0.92-2.96%41,680210.008.000.00-2738
26.900.00-2227220.0011.000.00-1125
18.08-1.12-5.83%22,619230.0015.000.00-8146
14.01-0.59-4.04%1573240.0020.200.00-1568
10.35-0.18-1.71%49368250.0026.400.00-918
8.140.00-12362260.00-----
5.10-0.20-3.77%10287270.00-----
4.400.00-174280.00-----
3.200.00-1174290.00-----
1.63-0.22-11.89%22,138300.00-----
1.800.00-1168310.00-----
1.030.00-776320.00-----