Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:18AM EDT. Market open.
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 110.00 | 0.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 115.00 | 0.05 | 0.00 | - | 14 | 14 |
| - | - | - | - | - | 120.00 | 0.30 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 125.00 | 0.25 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 130.00 | 0.95 | 0.00 | - | 96 | 96 |
| - | - | - | - | - | 135.00 | 0.38 | 0.00 | - | 3 | 11 |
| 56.20 | 0.00 | - | - | 15 | 140.00 | 0.15 | 0.00 | - | 45 | 15 |
| 50.80 | 0.00 | - | - | 2 | 145.00 | 0.24 | 0.00 | - | 50 | 8 |
| - | - | - | - | - | 150.00 | 0.25 | 0.00 | - | 5 | 75 |
| 43.50 | 0.00 | - | - | 1 | 155.00 | 0.20 | 0.00 | - | 31 | 438 |
| 40.00 | 0.00 | - | - | 2 | 160.00 | 0.20 | 0.00 | - | 2 | 40 |
| 49.74 | 0.00 | - | 21 | 23 | 165.00 | 0.59 | 0.00 | - | 3 | 66 |
| 69.42 | 0.00 | - | 21 | 28 | 170.00 | 0.40 | 0.00 | - | 12 | 110 |
| 66.78 | 0.00 | - | 1 | 427 | 175.00 | 0.46 | 0.00 | - | 4 | 95 |
| 57.65 | 0.00 | - | 6 | 100 | 180.00 | 0.61 | 0.00 | - | 3 | 68 |
| 53.64 | 0.00 | - | 45 | 30 | 185.00 | 0.80 | -0.20 | -19.05% | 11 | 266 |
| 23.82 | 0.00 | - | 6 | 313 | 190.00 | 1.15 | -0.15 | -11.54% | 288 | 457 |
| 38.10 | 0.00 | - | 10 | 360 | 195.00 | 1.85 | 0.00 | - | 1 | 1,317 |
| 28.84 | 0.00 | - | 3 | 462 | 200.00 | 2.15 | +0.02 | +0.95% | 1 | 843 |
| 26.30 | 0.00 | - | 49 | 516 | 210.00 | 4.00 | -0.40 | -9.09% | 3 | 412 |
| 16.50 | 0.00 | - | 1 | 359 | 220.00 | 7.10 | -0.96 | -11.48% | 26 | 845 |
| 9.90 | +0.10 | +1.02% | 17 | 521 | 230.00 | 12.10 | -0.50 | -3.97% | 16 | 517 |
| 6.10 | -1.70 | -21.79% | 30 | 565 | 240.00 | 19.10 | 0.00 | - | 6 | 490 |
| 3.54 | 0.00 | - | 6 | 588 | 250.00 | 19.30 | 0.00 | - | 2 | 2 |
| 2.10 | 0.00 | - | 3 | 417 | 260.00 | - | - | - | - | - |
| 0.91 | 0.00 | - | 3 | 247 | 270.00 | 84.19 | 0.00 | - | 1 | 0 |
| 1.04 | 0.00 | - | 162 | 991 | 280.00 | - | - | - | - | - |
| 0.94 | 0.00 | - | 5 | 739 | 290.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 69 | 300.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 1 | 320.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.