ADI - Analog Devices, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
2 June 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----130.000.190.00-11
38.900.00--1135.00-----
-----140.000.380.00-11
-----145.000.050.00-12
16.380.00--1150.000.05-0.02-28.57%814
-----152.500.500.00--7
-----155.000.100.00-27
12.040.00--2157.500.300.00--7
12.000.00-167160.000.05-0.05-50.00%1118
13.800.00-22162.500.05-0.10-66.67%249
12.33+4.13+50.37%31144165.000.15-0.12-44.44%9125
8.200.00-129167.500.20-0.25-55.56%1599
6.17-0.95-13.34%950170.000.35-0.58-62.37%67155
5.80+0.17+3.02%11128172.500.87-0.66-43.14%20238
3.50+0.20+6.06%25222175.001.60-0.75-31.91%230401
1.95-0.21-9.72%178246177.502.98-0.74-19.89%13105
1.10-0.11-9.09%147337180.005.45+0.04+0.74%2121
0.60-0.10-14.29%1641182.506.900.00-335
0.30-0.17-36.17%53302185.008.900.00-5128
0.150.00-2118187.5012.24+0.40+3.38%132
0.100.00-40316190.0014.380.00-2216
0.100.00-1106192.506.870.00-2022
0.05-0.03-37.50%187195.0023.350.00-1125
0.060.00-167197.5022.300.00--2
0.03-0.05-62.50%8221200.0024.810.00-14
0.030.00-46202.50-----
0.05-0.37-88.10%25454205.00-----
0.200.00--4207.50-----
0.200.00--1210.00-----
0.210.00--1212.50-----
0.050.00--1217.50-----