Singapore markets close in 7 hours 2 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.48-0.43 (-0.25%)
At close: 04:00PM EST
171.48 0.00 (0.00%)
After hours: 06:40PM EST
In the money
Show:ListStraddle
Calls
16 December 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----75.000.160.00--20
-----80.000.030.00-415
-----85.000.120.00-121
-----90.000.250.00-11
-----95.000.100.00-12
-----100.000.050.00-3162
40.100.00-10105.000.950.00-475476
33.300.00-11110.000.520.00-123
-----115.000.030.00-21,942
33.000.00-15120.000.03-0.02-40.00%1111,015
46.60+21.80+87.90%10550125.000.03-0.02-40.00%1375
41.50+11.00+36.07%10550130.000.070.00-52,530
36.80+9.94+37.01%8032135.000.050.00-113,066
32.30+11.34+54.10%1,110559140.000.100.00-51,559
26.90+7.87+41.36%1,116537145.000.150.00-32,185
21.80+6.80+45.33%1,319791150.000.20-0.15-42.86%31,015
16.850.00-13152.500.530.00-81155
17.05+7.17+72.57%521,068155.000.45-0.10-18.18%8667
-----157.502.550.00-38125
12.40+0.23+1.89%1541,273160.001.300.00-741,571
11.00+6.00+120.00%4149162.501.80-2.40-57.14%5203
8.50+1.10+14.86%1721,472165.002.70+0.10+3.85%5421
6.50-0.05-0.76%37273167.502.90-0.05-1.69%48247
5.10+1.00+24.39%5262,007170.003.50-0.41-10.49%192,358
3.60-0.10-2.70%481,565172.504.50-0.50-10.00%17120
2.55+0.20+8.51%1571,807175.007.40+1.30+21.31%596
1.55+1.00+181.82%32,074177.507.80-1.74-18.24%119
1.000.00-11,359180.0010.100.00-2114
0.550.00-118182.5015.500.00--2
0.290.00-5281185.0015.800.00-3232
0.25+0.07+38.89%3124187.50-----
0.210.00-30777190.0023.900.00-44
0.310.00-4553195.00-----
0.100.00-11522200.00-----
0.050.00-50210.00-----
0.050.00-12220.00-----
0.050.00-55240.00-----