ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

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 discussion Register to chat with like-minded investors on our interactive forums.

ADI Analog Devices Inc

222.77
0.00 (0.00%)
Pre Market
Last Updated: 13:40:30
Delayed by 15 minutes

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
197.5027.8027.8027.8027.800.000.00 %00-
200.0027.6027.6027.6027.600.000.00 %00-
202.5018.6022.100.0020.350.000.00 %00-
205.0016.7020.0022.1018.350.000.00 %01-
207.5013.6017.500.0015.550.000.00 %00-
210.0019.4019.4019.4019.400.000.00 %084-
212.5011.0011.0011.0011.000.000.00 %00-
215.008.808.808.808.800.000.00 %010-
217.506.106.5010.606.300.000.00 %02-
220.0010.4510.4510.4510.450.000.00 %018-
222.502.753.102.802.925-6.10-68.54 %213906/3/2025
225.001.551.851.801.70-2.90-61.70 %1223806/3/2025
227.500.850.850.850.850.000.00 %0178-
230.000.300.450.560.375-2.09-78.87 %1439606/3/2025
232.500.100.200.250.15-0.60-70.59 %95706/3/2025
235.000.150.150.150.150.000.00 %0156-
237.500.050.300.150.175-0.20-57.14 %19706/3/2025
240.000.050.050.050.050.000.00 %0145-
242.500.300.300.300.300.000.00 %063-
245.000.050.050.050.050.000.00 %0132-

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

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
197.500.050.650.050.350.000.00 %020-
200.000.210.210.210.210.000.00 %046-
202.500.300.300.300.300.000.00 %01-
205.000.110.110.110.110.000.00 %014-
207.500.200.300.200.250.000.00 %017-
210.000.550.550.550.550.000.00 %077-
212.500.150.150.150.150.000.00 %086-
215.000.450.600.250.5250.000.00 %059-
217.500.950.950.950.950.000.00 %0101-
220.001.751.751.751.750.000.00 %0187-
222.502.552.552.552.550.000.00 %077-
225.003.803.803.803.800.000.00 %0205-
227.505.775.775.775.770.000.00 %0239-
230.005.407.707.416.552.8161.09 %1716606/3/2025
232.508.5010.707.009.600.304.48 %68306/3/2025
235.008.208.208.208.200.000.00 %01-
237.5014.6014.6014.6014.600.000.00 %032-
240.0016.3016.3016.3016.300.000.00 %09-
242.5020.5020.5020.5020.500.000.00 %00-
245.0021.2521.2521.2521.250.000.00 %03-