UK markets closed

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
227.62-2.71 (-1.18%)
As of 11:36AM EDT. Market open.
In the money
Show:ListStraddle
Calls
17 January 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
146.880.00-1470.000.400.00-50
161.700.00-1275.000.250.00-14
-----80.001.000.00-11
-----85.000.100.00-12
143.900.00-2690.000.570.00-1076
56.000.00--295.000.320.00-215
110.300.00-110100.000.100.00-16100
68.000.00-110105.001.150.00-278
59.700.00-13110.000.650.00-1572
123.600.00-23115.000.450.00-500552
118.300.00-24120.000.270.00-211
-----125.000.420.00-1069
108.700.00-11130.000.350.00-4134
35.900.00-68135.000.670.00-1098
98.700.00-129140.000.470.00-4606
36.500.00-117145.000.680.00-1126
48.600.00-569150.000.600.00-1219
47.850.00-168155.000.800.00-1266
73.500.00-138160.001.020.00-1579
32.600.00-679165.001.40+0.15+12.00%297460
70.810.00-279170.001.400.00-1477
66.600.00-27314175.002.000.00-3906
56.330.00-45212180.003.200.00-72512
54.700.00-983185.003.30+0.30+10.00%1903
48.46-0.47-0.96%1283190.004.20+0.11+2.69%70335
43.400.00-1350195.005.700.00-6761
38.52-0.96-2.43%121,554200.005.300.00-4983
33.040.00-11,070210.008.500.00-1360
25.67-4.73-15.56%1763220.0011.800.00-75133
21.990.00-61,654230.0016.620.00-655
16.300.00-2537240.0023.30+2.05+9.65%1186
13.200.00-11217250.0027.000.00-2121
9.20-0.10-1.08%38231260.00-----
6.90-0.60-8.00%17237270.00-----
5.310.00-771280.00-----
3.790.00-19268290.00-----
2.600.00-1699300.00-----
1.900.00-411310.00-----
1.680.00-1045320.00-----
0.700.00--5340.00-----