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

20 December 2024

Puts

Last price	Change	% change	Volume	Open interest	Strike	Last price	Change	% change	Volume	Open interest
-	-	-	-	-	100.00	0.29	0.00	-	1	1
-	-	-	-	-	110.00	0.16	0.00	-	1	1
-	-	-	-	-	115.00	1.28	0.00	-	-	1
-	-	-	-	-	120.00	0.80	0.00	-	1	0
-	-	-	-	-	125.00	0.29	0.00	-	2	1
-	-	-	-	-	130.00	0.25	0.00	-	1	9
95.43	0.00	-	1	3	135.00	0.66	0.00	-	1	4
99.00	0.00	-	2	2	140.00	0.40	0.00	-	25	2
56.00	0.00	-	-	18	145.00	0.80	0.00	-	66	16
-	-	-	-	-	150.00	1.06	0.00	-	65	11
48.20	0.00	-	1	12	155.00	3.50	0.00	-	1	1
41.90	0.00	-	-	1	160.00	4.60	0.00	-	6	11
73.18	0.00	-	30	0	165.00	1.17	0.00	-	1	57
70.80	0.00	-	2	11	170.00	2.45	0.00	-	2	165
24.70	0.00	-	1	0	175.00	1.93	0.00	-	1	55
61.80	0.00	-	114	79	180.00	2.43	0.00	-	1	463
54.20	0.00	-	25	2	185.00	3.03	0.00	-	1	49
46.45	0.00	-	1	13	190.00	3.22	0.00	-	1	36
43.48	0.00	-	1	36	195.00	3.80	0.00	-	8	703
42.70	0.00	-	12	171	200.00	4.45	0.00	-	1	287
34.79	0.00	-	1	1,682	210.00	6.20	0.00	-	2	730
26.90	-3.22	-10.69%	2	225	220.00	9.65	0.00	-	1	126
26.56	0.00	-	5	2,625	230.00	12.20	0.00	-	10	132
19.17	0.00	-	10	554	240.00	18.60	0.00	-	1	59
16.00	0.00	-	1	372	250.00	24.50	0.00	-	-	7
11.90	0.00	-	4	93	260.00	-	-	-	-	-
8.50	0.00	-	14	275	270.00	-	-	-	-	-
5.22	0.00	-	1	61	280.00	-	-	-	-	-
3.20	0.00	-	1	174	290.00	-	-	-	-	-
2.10	-0.15	-6.67%	1	2,136	300.00	-	-	-	-	-
1.80	0.00	-	1	168	310.00	-	-	-	-	-
1.03	0.00	-	7	76	320.00	-	-	-	-	-