Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:21AM EDT. Market open.
Calls
12 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 180.00 | 0.05 | 0.00 | - | 92 | 96 |
| - | - | - | - | - | 200.00 | 0.15 | 0.00 | - | 12 | 61 |
| - | - | - | - | - | 205.00 | 0.25 | 0.00 | - | 1 | 21 |
| 20.00 | 0.00 | - | 2 | 2 | 210.00 | 0.35 | 0.00 | - | 15 | 25 |
| 13.80 | 0.00 | - | 2 | 1 | 215.00 | 0.35 | -0.40 | -53.33% | 1 | 1,425 |
| 7.10 | 0.00 | - | 2 | 4 | 220.00 | 0.84 | -0.41 | -32.80% | 2 | 2,136 |
| 5.60 | +0.30 | +5.66% | 6 | 23 | 222.50 | 1.50 | -0.61 | -28.91% | 1 | 121 |
| 4.00 | 0.00 | - | 16 | 38 | 225.00 | 2.65 | -0.62 | -18.96% | 57 | 177 |
| 2.70 | +0.35 | +13.21% | 2 | 66 | 227.50 | 3.55 | -1.00 | -21.98% | 6 | 39 |
| 1.85 | 0.00 | - | 10 | 345 | 230.00 | 5.04 | -2.26 | -30.96% | 10 | 79 |
| 1.10 | +0.10 | +10.00% | 311 | 205 | 232.50 | 6.50 | -1.55 | -19.25% | 1 | 6 |
| 0.95 | +0.20 | +26.67% | 1 | 2,330 | 235.00 | 8.35 | -2.75 | -24.77% | 4 | 99 |
| 0.50 | -0.01 | -1.96% | 1 | 9 | 237.50 | 10.72 | 0.00 | - | - | 10 |
| 0.35 | 0.00 | - | 69 | 183 | 240.00 | 9.87 | 0.00 | - | 6 | 7 |
| 0.20 | 0.00 | - | 51 | 47 | 242.50 | - | - | - | - | - |
| 0.60 | 0.00 | - | 2 | 63 | 245.00 | 8.60 | 0.00 | - | - | 0 |
| 0.30 | 0.00 | - | 2 | 33 | 250.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 18 | 260.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 14 | 265.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 3 | 270.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 12 | 275.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 52 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.