Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,931.47 +874.95 (+1.39%) CMC Crypto 200
1,347.30 -49.24 (-3.53%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 107.90 | 0.00 | - | - | 1 | 80.00 | 0.70 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 85.00 | 2.00 | 0.00 | - | 11 | 14 |
| 108.37 | 0.00 | - | 1 | 0 | 90.00 | 1.10 | 0.00 | - | 5 | 22 |
| - | - | - | - | - | 95.00 | 1.35 | 0.00 | - | 1 | 5 |
| 100.00 | 0.00 | - | 1 | 2 | 100.00 | 1.65 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 105.00 | 2.05 | 0.00 | - | 1 | 1 |
| 88.65 | 0.00 | - | 1 | 1 | 110.00 | 2.60 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 115.00 | 4.40 | 0.00 | - | 11 | 0 |
| 63.14 | 0.00 | - | 1 | 0 | 120.00 | 4.40 | 0.00 | - | 87 | 88 |
| - | - | - | - | - | 125.00 | 5.10 | 0.00 | - | 42 | 47 |
| - | - | - | - | - | 130.00 | 5.90 | 0.00 | - | 21 | 31 |
| 51.85 | 0.00 | - | - | 1 | 135.00 | 6.20 | 0.00 | - | 1 | 3 |
| 69.75 | 0.00 | - | 1 | 3 | 140.00 | 6.60 | 0.00 | - | 1 | 41 |
| 53.23 | 0.00 | - | - | 2 | 145.00 | 8.80 | 0.00 | - | 11 | 11 |
| 40.90 | 0.00 | - | 10 | 5 | 150.00 | 8.50 | 0.00 | - | 3 | 24 |
| 52.50 | 0.00 | - | 1 | 1 | 155.00 | 10.30 | 0.00 | - | 8 | 10 |
| 55.90 | 0.00 | - | - | 3 | 160.00 | 10.00 | -1.00 | -9.09% | 1 | 33 |
| 51.98 | 0.00 | - | - | 1 | 165.00 | 12.40 | 0.00 | - | 2 | 5 |
| 45.99 | 0.00 | - | 1 | 7 | 170.00 | 14.00 | 0.00 | - | 2 | 4 |
| 51.30 | 0.00 | - | 1 | 3 | 175.00 | 15.50 | 0.00 | - | 2 | 34 |
| 38.00 | 0.00 | - | 2 | 6 | 180.00 | 17.30 | 0.00 | - | 2 | 100 |
| 37.58 | 0.00 | - | 1 | 55 | 185.00 | 17.50 | -1.70 | -8.85% | 3 | 16 |
| 37.40 | 0.00 | - | 2 | 17 | 190.00 | 21.60 | 0.00 | - | 2 | 114 |
| 36.66 | 0.00 | - | 2 | 113 | 195.00 | 24.10 | 0.00 | - | 77 | 78 |
| 31.60 | 0.00 | - | 3 | 52 | 200.00 | 26.20 | 0.00 | - | 6 | 31 |
| 30.90 | +1.50 | +5.10% | 1 | 38 | 210.00 | 29.19 | 0.00 | - | 7 | 8 |
| 20.47 | 0.00 | - | 1 | 21 | 220.00 | 48.84 | 0.00 | - | - | 1 |
| 19.20 | 0.00 | - | 1 | 302 | 230.00 | - | - | - | - | - |
| 18.20 | 0.00 | - | 6 | 62 | 240.00 | - | - | - | - | - |
| 14.70 | 0.00 | - | - | 1 | 250.00 | - | - | - | - | - |
| 12.40 | 0.00 | - | 3 | 142 | 260.00 | - | - | - | - | - |
| 9.20 | 0.00 | - | 8 | 36 | 270.00 | - | - | - | - | - |
| 8.70 | 0.00 | - | 2 | 295 | 280.00 | - | - | - | - | - |
| 6.90 | 0.00 | - | 2 | 5 | 290.00 | - | - | - | - | - |
| 6.20 | 0.00 | - | 1 | 5 | 300.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.