ADI

Analog Devices Inc

177.69
0.00 (0.0%)
Options Prices Delayed By 15 Mins. Enable Real-Time

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
152.5024.8025.9024.0025.350.000.0 %01-
155.0022.4023.200.0022.800.000.0 %00-
157.5019.7021.0012.0420.350.000.0 %00-
160.0017.1018.6012.0017.850.000.0 %00-
162.5014.5016.2013.8015.350.000.0 %00-
165.0012.2013.1012.3312.650.000.0 %00-
167.509.6011.208.2010.400.000.0 %00-
170.007.408.408.007.901.8329.66 %14531/5/2023
172.505.005.706.195.350.396.72 %31001/6/2023
175.003.003.404.753.201.2535.71 %221801/6/2023
177.501.451.751.601.60-0.35-17.95 %26529701/6/2023
180.000.600.750.800.675-0.30-27.27 %20646701/6/2023
182.500.150.300.360.225-0.24-40.0 %135001/6/2023
185.000.050.150.140.10-0.16-53.33 %41931101/6/2023
187.500.050.100.090.075-0.06-40.0 %10001/6/2023
190.000.050.050.050.05-0.05-50.0 %7631701/6/2023
192.500.100.050.100.0750.000.0 %00-
195.000.050.050.040.05-0.01-20.0 %18801/6/2023
197.500.060.050.060.0550.000.0 %00-
200.000.030.050.030.040.000.0 %00-

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
152.500.500.250.500.3750.000.0 %00-
155.000.100.250.100.1750.000.0 %00-
157.500.300.100.300.200.000.0 %00-
160.000.050.100.050.0750.000.0 %00-
162.500.050.100.030.075-0.02-40.0 %15001/6/2023
165.000.050.050.050.05-0.10-66.67 %612701/6/2023
167.500.050.100.050.075-0.15-75.0 %810401/6/2023
170.000.050.150.100.10-0.25-71.43 %2118901/6/2023
172.500.250.450.250.35-0.62-71.26 %2424301/6/2023
175.000.801.000.800.90-0.80-50.0 %3954401/6/2023
177.501.652.101.701.875-1.28-42.95 %15711501/6/2023
180.003.403.803.103.60-2.35-43.12 %61001/6/2023
182.505.506.006.905.750.000.0 %00-
185.007.808.408.908.100.000.0 %00-
187.509.9011.309.6210.60-2.62-21.41 %23101/6/2023
190.0012.5013.5012.1813.00-2.20-15.3 %2001/6/2023
192.5014.9016.106.8715.500.000.0 %00-
195.0017.6018.3017.2017.95-6.15-26.34 %5001/6/2023
197.5020.0021.0022.3020.500.000.0 %00-
200.0022.4023.6024.8123.000.000.0 %00-
Your Recent History
NASDAQ
ADI
Analog Dev..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com

V: D: 20230601 08:41:18