Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:41PM EDT. Market open.
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 82.18 | 0.00 | - | 1 | 1 | 120.00 | - | - | - | - | - |
| - | - | - | - | - | 130.00 | 0.35 | 0.00 | - | - | 1 |
| - | - | - | - | - | 135.00 | 0.30 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 140.00 | 1.15 | 0.00 | - | - | 1 |
| 41.10 | 0.00 | - | - | 1 | 150.00 | 0.50 | 0.00 | - | 1 | 273 |
| 35.61 | 0.00 | - | 1 | 13 | 155.00 | 0.08 | 0.00 | - | 1 | 8 |
| 36.80 | 0.00 | - | 5 | 8 | 160.00 | 0.20 | 0.00 | - | 1 | 94 |
| 27.33 | 0.00 | - | 1 | 10 | 165.00 | 0.28 | 0.00 | - | 2 | 98 |
| 27.90 | 0.00 | - | 2 | 5 | 170.00 | 1.70 | 0.00 | - | 2 | 86 |
| 29.00 | 0.00 | - | 6 | 123 | 175.00 | 0.52 | 0.00 | - | 2 | 105 |
| 25.20 | 0.00 | - | 45 | 77 | 180.00 | 0.82 | 0.00 | - | 3 | 261 |
| 22.50 | 0.00 | - | 1 | 84 | 185.00 | 1.25 | 0.00 | - | 1 | 409 |
| 26.83 | +1.83 | +7.32% | 39 | 84 | 190.00 | 1.17 | -0.61 | -33.52% | 24 | 1,404 |
| 15.00 | 0.00 | - | 3 | 300 | 195.00 | 1.82 | -0.86 | -32.09% | 24 | 1,083 |
| 16.59 | +0.09 | +0.55% | 13 | 400 | 200.00 | 2.74 | -1.06 | -27.04% | 13 | 433 |
| 12.00 | +2.15 | +21.83% | 26 | 1,036 | 210.00 | 5.65 | -2.35 | -29.37% | 14 | 191 |
| 6.70 | +0.89 | +15.32% | 34 | 554 | 220.00 | - | - | - | - | - |
| 3.50 | +0.82 | +30.60% | 27 | 585 | 230.00 | 40.50 | 0.00 | - | - | 1 |
| 1.45 | +0.30 | +26.09% | 9 | 1,336 | 240.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 14 | 118 | 250.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 1 | 282 | 260.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | - | 1 | 270.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 192 | 280.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 5 | 290.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.