ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

ADI Analog Devices Inc

210.78
0.25 (0.12%)
Pre Market
Last Updated: 13:01:32
Delayed by 15 minutes

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
185.000.000.000.000.000.000.00 %00-
187.5022.0025.000.0023.500.000.00 %00-
190.0019.0022.2021.6520.60-23.95-52.52 %1126/3/2025
192.500.000.000.000.000.000.00 %00-
195.0015.5715.5715.5715.570.000.00 %015-
197.500.000.000.000.000.000.00 %00-
200.009.8012.705.2011.250.000.00 %01-
202.508.978.978.978.970.000.00 %035-
205.009.209.209.209.200.000.00 %0240-
207.504.404.404.404.400.000.00 %014-
210.002.902.902.902.900.000.00 %0144-
212.501.501.901.901.70-1.25-39.68 %846226/3/2025
215.000.651.250.940.95-1.01-51.79 %2124126/3/2025
217.500.440.440.440.440.000.00 %0103-
220.000.150.400.250.275-0.15-37.50 %1710926/3/2025
222.500.250.250.250.250.000.00 %061-
225.000.100.100.100.100.000.00 %064-
227.500.050.250.050.150.000.00 %021-
230.000.050.150.030.10-0.10-76.92 %110626/3/2025
232.500.150.900.150.5250.000.00 %0130-

Empower your portfolio: Real-time discussions and actionable trading ideas.

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
185.000.150.150.150.150.000.00 %06-
187.500.360.360.360.360.000.00 %040-
190.000.080.080.080.080.000.00 %08-
192.500.100.100.100.100.000.00 %020-
195.000.100.200.150.15-0.55-78.57 %13626/3/2025
197.500.180.180.180.180.000.00 %028-
200.000.250.350.330.300.0937.50 %108626/3/2025
202.500.500.500.500.500.000.00 %0223-
205.000.550.900.900.7250.54150.00 %184526/3/2025
207.501.471.471.471.470.000.00 %070-
210.002.702.702.702.700.000.00 %0100-
212.502.904.403.503.651.5075.00 %411326/3/2025
215.004.306.105.605.201.1425.56 %106726/3/2025
217.507.207.207.207.200.000.00 %091-
220.007.407.407.407.400.000.00 %0278-
222.5019.6019.6019.6019.600.000.00 %04-
225.0018.9018.9018.9018.900.000.00 %00-
227.500.000.000.000.000.000.00 %00-
230.0025.0025.0025.0025.000.000.00 %00-
232.500.000.000.000.000.000.00 %00-

Your Recent History

Delayed Upgrade Clock