Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,954.22 +666.10 (+1.54%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | - | 1 | 1 | 70.00 | 0.40 | 0.00 | - | 5 | 0 |
| 117.20 | 0.00 | - | - | 1 | 75.00 | 0.40 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 80.00 | 1.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 85.00 | 2.20 | 0.00 | - | 1 | 2 |
| 106.50 | 0.00 | - | 1 | 6 | 90.00 | 0.67 | 0.00 | - | 10 | 56 |
| 56.00 | 0.00 | - | - | 2 | 95.00 | 1.54 | 0.00 | - | 2 | 4 |
| 61.60 | 0.00 | - | 5 | 9 | 100.00 | 0.95 | 0.00 | - | 11 | 64 |
| 68.00 | 0.00 | - | 1 | 10 | 105.00 | 1.55 | 0.00 | - | 2 | 78 |
| 59.70 | 0.00 | - | 1 | 3 | 110.00 | 2.99 | 0.00 | - | 1 | 59 |
| 59.70 | 0.00 | - | 1 | 1 | 115.00 | 2.45 | 0.00 | - | 4 | 54 |
| 55.90 | 0.00 | - | 2 | 3 | 120.00 | 6.00 | 0.00 | - | 5 | 9 |
| - | - | - | - | - | 125.00 | 2.80 | 0.00 | - | 1 | 79 |
| 64.47 | 0.00 | - | - | 1 | 130.00 | 3.78 | 0.00 | - | 1 | 192 |
| 35.90 | 0.00 | - | 6 | 8 | 135.00 | 4.10 | 0.00 | - | 4 | 70 |
| 40.40 | 0.00 | - | 8 | 30 | 140.00 | 5.20 | 0.00 | - | 544 | 598 |
| 36.50 | 0.00 | - | 1 | 17 | 145.00 | 5.70 | 0.00 | - | 3 | 97 |
| 36.20 | 0.00 | - | 1 | 66 | 150.00 | 6.90 | 0.00 | - | 1 | 157 |
| 33.00 | 0.00 | - | 10 | 68 | 155.00 | 7.80 | 0.00 | - | 3 | 84 |
| 37.90 | 0.00 | - | 12 | 40 | 160.00 | 9.80 | 0.00 | - | 27 | 466 |
| 35.15 | 0.00 | - | 2 | 84 | 165.00 | 9.90 | -1.50 | -13.16% | 66 | 262 |
| 30.30 | 0.00 | - | 2 | 78 | 170.00 | 12.90 | 0.00 | - | 12 | 244 |
| 27.03 | 0.00 | - | 3 | 311 | 175.00 | 14.20 | 0.00 | - | 3 | 430 |
| 23.05 | 0.00 | - | 1 | 169 | 180.00 | 15.20 | -1.60 | -9.52% | 4 | 486 |
| 22.40 | 0.00 | - | 2 | 71 | 185.00 | 18.50 | 0.00 | - | 17 | 85 |
| 21.30 | +1.40 | +7.04% | 6 | 236 | 190.00 | 38.20 | 0.00 | - | 1 | 116 |
| 16.15 | 0.00 | - | 1 | 161 | 195.00 | 24.10 | 0.00 | - | 1 | 25 |
| 17.00 | 0.00 | - | 1 | 1,186 | 200.00 | 24.80 | -2.90 | -10.47% | 1 | 201 |
| 12.50 | -0.24 | -1.88% | 3 | 494 | 210.00 | 33.10 | 0.00 | - | 65 | 110 |
| 9.66 | 0.00 | - | 1 | 364 | 220.00 | 41.50 | 0.00 | - | 4 | 5 |
| 7.40 | 0.00 | - | 10 | 295 | 230.00 | 48.30 | 0.00 | - | 1 | 1 |
| 4.95 | 0.00 | - | 1 | 62 | 240.00 | 69.30 | 0.00 | - | - | 1 |
| 3.65 | 0.00 | - | 1 | 25 | 250.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 1 | 27 | 260.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 1 | 17 | 270.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 19 | 43 | 280.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 2 | 230 | 290.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.