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
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
118.300.00-14120.000.270.00-211
-----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
73.500.00-138160.001.150.00-1578
32.600.00-679165.001.250.00-2460
70.810.00-279170.001.400.00-1477
66.600.00-27314175.002.000.00-3906
54.300.00-45213180.003.200.00-72512
54.700.00-983185.003.000.00-22902
52.770.00-5288190.003.870.00-1332
51.000.00-5350195.005.700.00-6761
42.00-5.90-12.32%21,552200.006.600.00-4983
36.700.00-121,074210.009.100.00-1360
30.400.00-2764220.009.200.00-668
22.50-3.50-13.46%41,642230.0014.300.00-144
18.900.00-63530240.0020.80+1.20+6.12%2180
13.80-2.80-16.87%6220250.0027.000.00-2121
11.000.00-5200260.00-----
9.800.00-12325270.00-----
6.000.00-195280.00-----
5.250.00-1267290.00-----
3.500.00-10107300.00-----
2.500.00--11310.00-----
1.680.00-1045320.00-----