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 June 2025

Puts

Last price	Change	% change	Volume	Open interest	Strike	Last price	Change	% change	Volume	Open interest
-	-	-	-	-	95.00	0.16	0.00	-	-	2
-	-	-	-	-	105.00	1.35	0.00	-	1	2
87.30	0.00	-	1	1	110.00	0.40	0.00	-	1	2
-	-	-	-	-	115.00	0.45	0.00	-	1	2
-	-	-	-	-	120.00	2.05	0.00	-	-	1
116.40	0.00	-	1	1	125.00	0.80	0.00	-	1	3
70.72	0.00	-	1	0	135.00	1.20	0.00	-	2	159
-	-	-	-	-	140.00	1.40	0.00	-	1	4
-	-	-	-	-	145.00	1.50	0.00	-	4	18
95.42	0.00	-	3	12	150.00	2.22	0.00	-	10	141
86.03	0.00	-	-	1	155.00	2.82	0.00	-	9	16
-	-	-	-	-	160.00	2.55	0.00	-	1	53
37.30	0.00	-	2	0	165.00	3.20	0.00	-	12	243
42.10	0.00	-	2	2	170.00	3.80	0.00	-	27	65
-	-	-	-	-	175.00	4.85	0.00	-	3	110
68.31	0.00	-	1	10	180.00	5.10	0.00	-	14	134
-	-	-	-	-	185.00	6.60	0.00	-	1	149
40.10	0.00	-	4	9	190.00	7.55	+0.65	+9.42%	1	263
21.80	0.00	-	52	114	195.00	8.75	-0.75	-7.89%	1	58
34.13	0.00	-	1	71	200.00	9.40	0.00	-	1	206
43.88	0.00	-	2	338	210.00	12.50	0.00	-	7	36
36.80	0.00	-	20	57	220.00	15.50	0.00	-	5	77
32.02	0.00	-	2	99	230.00	18.40	0.00	-	2	44
26.80	0.00	-	4	149	240.00	23.80	0.00	-	1	43
22.40	0.00	-	18	379	250.00	-	-	-	-	-
20.36	0.00	-	9	752	260.00	-	-	-	-	-
14.80	0.00	-	4	89	270.00	-	-	-	-	-
14.10	0.00	-	1	11	280.00	-	-	-	-	-
6.10	0.00	-	2	79	290.00	-	-	-	-	-
8.80	0.00	-	7	94	300.00	-	-	-	-	-
6.30	-0.80	-11.27%	66	235	310.00	-	-	-	-	-
5.30	0.00	-	1	196	320.00	-	-	-	-	-