Singapore markets open in 3 hours 56 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
151.89+1.04 (+0.69%)
At close: 04:00PM EDT
151.89 0.00 (0.00%)
After hours: 04:33PM EDT
In the money
Show:ListStraddle
Calls
7 October 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----95.000.010.00-1438
-----114.000.050.00--3
-----115.000.150.00-12
-----117.000.160.00--1
-----120.000.250.00-67
-----121.000.160.00-33
-----123.000.050.00-11
-----125.000.250.00-1217
15.900.00--2126.00-----
-----128.000.040.00-33
-----129.000.640.00--4
-----130.000.050.00-38
-----131.000.050.00-23
9.900.00--2132.000.130.00-12
9.800.00--12133.000.950.00--36
9.400.00-16134.000.910.00-535
7.600.00-29135.000.100.00-45
5.300.00-55136.002.400.00-1134
9.000.00--9137.002.100.00-419
6.000.00-33138.000.100.00-124
5.100.00--3139.000.120.00-182
11.300.00-812140.000.750.00-770
2.800.00-521141.000.800.00-83124
8.66+6.71+344.10%638142.001.000.00-7475
7.68+3.38+78.60%532143.001.250.00-4740
7.280.00-335144.001.550.00-92106
2.800.00-2835145.002.200.00-10399
4.80-0.74-13.36%3138146.000.45-0.10-18.18%229
5.60+0.90+19.15%2132147.000.750.00-168
4.80+1.95+68.42%1108148.005.500.00-428
4.20+1.00+31.25%292149.000.90-6.90-88.46%611
2.75-0.05-1.79%17160150.001.90+0.06+3.26%132
1.59+0.24+17.78%18524152.501.60-11.20-87.50%56
0.70+0.10+16.67%1822155.008.600.00-19
0.22-0.03-12.00%549157.507.900.00-13
0.05-0.05-50.00%2296160.0019.190.00-91
0.050.00-118162.5013.900.00-10
0.340.00-133165.0018.390.00-60
0.200.00-1568167.507.000.00-30
0.220.00-33170.0023.200.00--0
0.050.00-14175.0023.460.00--0
0.050.00-11180.00-----
0.050.00-34240.00-----
0.050.00--10245.00-----