Singapore markets open in 3 hours 52 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
194.66-0.58 (-0.30%)
At close: 04:00PM EST
194.66 0.00 (0.00%)
After hours: 04:03PM EST
In the money
Show:ListStraddle
Calls
8 March 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----150.000.050.00-1015
-----155.000.170.00--4
-----160.000.050.00-12
-----162.500.100.00--5
-----165.000.050.00-16
-----167.500.090.00-110
-----170.000.060.00-114
22.70+1.83+8.77%30172.500.130.00-329
13.700.00-10175.000.250.00-288
-----177.500.090.00-13
17.100.00-6316180.000.05-0.07-58.33%451
5.900.00--0182.500.05-0.12-70.59%9113
11.400.00-4935185.000.11-0.09-45.00%773
8.000.00-13454187.500.33-0.02-5.71%1880
6.54-0.16-2.39%916190.000.47-0.08-14.55%44290
4.30-0.40-8.51%1181192.501.65+0.30+22.22%1825
3.10+0.55+21.57%42204195.001.90-0.45-19.15%629
1.48-0.02-1.33%11162197.503.500.00-11
0.75-0.14-15.73%1,211150200.009.800.00--1
0.50+0.05+11.11%7725202.50-----
0.21-0.04-16.00%936205.00-----
0.11-0.02-15.38%12207.5014.700.00--6
0.070.00-637210.00-----
0.050.00-27215.00-----
0.200.00-219220.00-----
0.100.00-123225.00-----
0.150.00-35230.00-----
0.050.00--2235.00-----