Singapore markets closed

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
243.33+5.61 (+2.36%)
At close: 04:00PM EDT
238.72 -4.61 (-1.89%)
Pre-market: 05:53AM EDT
In the money
Show:ListStraddle
Calls
19 July 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
82.180.00-11120.00-----
-----130.000.350.00--1
-----135.000.300.00-23
-----140.001.150.00--1
41.100.00--1150.000.500.00-1273
35.610.00-113155.000.080.00-18
36.800.00-58160.000.050.00-120
27.330.00-110165.000.050.00-20
27.900.00-25170.000.010.00-2000
40.600.00-262175.000.050.00-10
61.230.00-10180.000.050.00-380
43.170.00-50185.000.050.00-980
48.930.00-580190.000.050.00-100
39.970.00-2291195.000.050.00-100
43.000.00-20200.000.050.00-20
-----202.500.050.00-30
-----205.000.050.00-150
-----207.500.050.00-90
32.640.00-10210.000.030.00-10
-----212.500.070.00-30
18.770.00-10215.000.130.00-100
12.400.00-100217.500.050.00-10
22.070.00-20220.000.100.00-10
9.700.00-10222.500.180.00-190
16.950.00-50225.000.090.00-10
10.750.00-30227.500.300.00-310
12.390.00-100230.000.120.00-270
6.800.00-20232.500.200.00-240
7.000.00-70235.000.330.00-300
6.000.00-70237.500.690.00-260
5.000.00-270240.001.150.00-180
3.170.00-2660242.502.070.00-200
1.980.00-3,0660245.003.340.00-30
1.160.00-90247.50-----
0.730.00-60250.0019.400.00-150
0.250.00-30252.50-----
0.210.00-10255.00-----
0.100.00---257.50-----
0.050.00-80260.0028.200.00--1
0.060.00-20262.50-----
0.050.00-20270.00-----
0.050.00-110275.00-----
0.030.00-10280.00-----
0.050.00-600290.00-----
0.050.00-10300.00-----
0.010.00-50310.00-----