Singapore markets close in 5 hours 57 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
20 January 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
55.900.00--060.000.080.00-10178
-----65.001.050.00-2105
71.410.00-4570.000.200.00-815
66.480.00-4475.001.450.00-25
67.210.00-4880.000.330.00-1179
98.500.00-2085.000.160.00-10102
53.500.00-1290.001.800.00-67
-----95.000.050.00-11
80.400.00-110100.000.450.00-10413
41.300.00-14105.000.200.00-1218
59.800.00-67110.001.600.00-135
54.900.00-683115.000.420.00-1229
50.070.00-1465120.000.650.00-1739
39.000.00-18,639125.000.400.00-201,881
34.750.00-552130.000.35-0.17-32.69%11517
37.35+8.15+27.91%455135.000.50-0.20-28.57%1595
32.80+6.93+26.79%1546140.000.78-0.67-46.21%144,619
18.300.00-5141,127145.001.350.00-273,672
23.50+6.80+40.72%25,394150.001.55-0.40-20.51%2734,132
18.20-1.30-6.67%5785155.002.30-2.10-47.73%2935
15.43+4.35+39.26%11,689160.003.30-0.70-17.50%91,520
9.600.00-492,152165.004.70-0.80-14.55%41,471
8.80+2.80+46.67%1903,687170.006.55-0.24-3.53%441,482
6.17+0.72+13.21%876,234175.009.70-5.10-34.46%20336
4.08-0.02-0.49%352,523180.0012.00-0.10-0.83%28374
2.50-0.10-3.85%331,168185.0028.850.00-2122
1.550.00-1454190.0023.210.00-34
0.90+0.45+100.00%162,200195.0033.600.00-3434
0.46+0.01+2.22%2508200.0035.000.00-20
0.20-0.01-4.76%1366210.0040.400.00--3
0.09-0.05-35.71%2120220.0048.400.00--4
0.050.00-153230.00-----
0.820.00-220240.0090.700.00--10
0.400.00-276250.00-----
0.100.00-16260.00-----
0.460.00-25270.0094.500.00--1
0.900.00-527280.00-----