Mail

UK markets closed

FTSE 100
8,433.76
+52.41(+0.63%)
FTSE 250
20,645.38
+114.08(+0.56%)
AIM
789.87
+6.17(+0.79%)
GBP/EUR
1.1622
+0.0011(+0.09%)
GBP/USD
1.2525
+0.0001(+0.01%)
Bitcoin GBP
48,607.65
-1,511.68(-3.02%)

Best savings accounts that offer above inflation rates

How to earn the most interest on your savings

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

207.19

+2.40

(+1.17%)

At close: 04:00PM EDT

207.67

+0.48

(+0.23%)

After hours:

07:41PM EDT

In the money

Show:ListStraddle

Calls

17 May 2024

Puts

Last price	Change	% change	Volume	Open interest	Strike	Last price	Change	% change	Volume	Open interest
103.10	0.00	-	2	0	95.00	0.10	0.00	-	3	5
97.91	0.00	-	8	2	100.00	-	-	-	-	-
-	-	-	-	-	120.00	0.03	0.00	-	-	855
-	-	-	-	-	125.00	0.25	0.00	-	-	10
-	-	-	-	-	130.00	0.24	0.00	-	2	1
-	-	-	-	-	135.00	0.05	0.00	-	95	96
-	-	-	-	-	140.00	0.20	0.00	-	2	3
-	-	-	-	-	145.00	0.05	0.00	-	1	7
-	-	-	-	-	150.00	0.05	0.00	-	1	34
39.60	0.00	-	-	21	155.00	0.10	0.00	-	1	197
34.90	0.00	-	-	2	160.00	0.06	0.00	-	1	181
28.22	0.00	-	1	18	165.00	0.09	-0.13	-59.09%	2	50
-	-	-	-	-	167.50	0.05	+0.03	+150.00%	1	1
15.40	0.00	-	1	16	170.00	0.05	-0.19	-79.17%	11	324
-	-	-	-	-	172.50	0.05	-0.02	-28.57%	22	14
12.40	0.00	-	12	8	175.00	0.05	0.00	-	24	463
-	-	-	-	-	177.50	0.05	-0.10	-66.67%	15	145
21.32	0.00	-	7	37	180.00	0.05	-0.03	-37.50%	10	241
-	-	-	-	-	182.50	0.05	-0.05	-50.00%	1	28
18.90	0.00	-	28	130	185.00	0.28	+0.18	+180.00%	3	438
15.80	0.00	-	2	47	187.50	0.11	-0.36	-76.60%	10	128
5.80	0.00	-	25	559	190.00	0.10	-0.05	-33.33%	2	605
5.10	0.00	-	13	87	192.50	0.11	-0.09	-45.00%	10	134
8.85	0.00	-	1	460	195.00	0.26	-0.22	-45.83%	1	371
9.26	+1.82	+24.46%	4	79	197.50	0.25	-0.33	-56.90%	3	149
7.30	+2.30	+46.00%	8	1,320	200.00	0.65	-0.28	-30.11%	55	1,378
5.90	+1.50	+34.09%	4	249	202.50	0.80	-0.80	-50.00%	1,579	940
3.77	+0.67	+21.61%	159	327	205.00	1.45	-1.25	-46.30%	208	67
2.15	+0.21	+10.82%	30	91	207.50	2.70	-2.30	-46.00%	67	12
1.40	+0.44	+45.83%	105	1,543	210.00	3.90	-9.61	-71.13%	22	43
0.66	+0.10	+17.86%	17	90	212.50	10.05	0.00	-	-	22
0.30	+0.02	+7.14%	15	137	215.00	8.70	-3.80	-30.40%	60	49
0.15	0.00	-	1	4	217.50	-	-	-	-	-
0.12	+0.02	+20.00%	2	1,316	220.00	21.00	0.00	-	-	0
0.19	0.00	-	-	3	225.00	-	-	-	-	-
0.09	0.00	-	1	83	230.00	-	-	-	-	-
0.24	0.00	-	2	45	240.00	-	-	-	-	-
0.16	0.00	-	6	7	250.00	-	-	-	-	-
0.10	0.00	-	10	10	260.00	-	-	-	-	-
0.11	0.00	-	10	10	270.00	-	-	-	-	-