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 June 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----95.000.160.00--2
-----105.001.350.00-12
87.300.00-11110.000.400.00-12
-----115.000.450.00-12
-----120.002.050.00--1
116.400.00-11125.000.800.00-13
70.720.00-10135.001.200.00-2159
-----140.001.400.00-14
-----145.001.500.00-418
95.420.00-312150.002.220.00-10141
86.030.00--1155.002.820.00-916
-----160.002.550.00-153
37.300.00-20165.003.200.00-12243
42.100.00-22170.003.800.00-2765
-----175.004.850.00-3110
68.310.00-110180.005.100.00-14134
-----185.006.600.00-1149
40.100.00-49190.007.55+0.65+9.42%1263
21.800.00-52114195.008.75-0.75-7.89%158
34.130.00-171200.009.400.00-1206
43.880.00-2338210.0012.500.00-736
36.800.00-2057220.0015.500.00-577
32.020.00-299230.0018.400.00-244
26.800.00-4149240.0023.800.00-143
22.400.00-18379250.00-----
20.360.00-9752260.00-----
14.800.00-489270.00-----
14.100.00-111280.00-----
6.100.00-279290.00-----
8.800.00-794300.00-----
6.30-0.80-11.27%66235310.00-----
5.300.00-1196320.00-----