Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:42AM EDT. Market open.
Calls
20 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 100.00 | 0.29 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 110.00 | 0.16 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 115.00 | 1.28 | 0.00 | - | - | 1 |
| - | - | - | - | - | 120.00 | 0.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 125.00 | 0.29 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 130.00 | 0.25 | 0.00 | - | 1 | 9 |
| 95.43 | 0.00 | - | 1 | 3 | 135.00 | 0.66 | 0.00 | - | 1 | 4 |
| 99.00 | 0.00 | - | 2 | 2 | 140.00 | 0.40 | 0.00 | - | 25 | 2 |
| 88.71 | 0.00 | - | 1 | 19 | 145.00 | 0.80 | 0.00 | - | 66 | 16 |
| - | - | - | - | - | 150.00 | 1.06 | 0.00 | - | 65 | 11 |
| 48.20 | 0.00 | - | 1 | 12 | 155.00 | 3.50 | 0.00 | - | 1 | 1 |
| 41.90 | 0.00 | - | - | 1 | 160.00 | 4.60 | 0.00 | - | 6 | 11 |
| 73.18 | 0.00 | - | 30 | 0 | 165.00 | 1.17 | 0.00 | - | 1 | 57 |
| 70.80 | 0.00 | - | 2 | 11 | 170.00 | 1.47 | 0.00 | - | 100 | 101 |
| 24.70 | 0.00 | - | 1 | 5 | 175.00 | 1.75 | 0.00 | - | 100 | 135 |
| 61.80 | 0.00 | - | 114 | 79 | 180.00 | 2.32 | 0.00 | - | 200 | 335 |
| 54.20 | 0.00 | - | 25 | 2 | 185.00 | 2.93 | -0.17 | -5.48% | 1 | 51 |
| 46.45 | 0.00 | - | 1 | 13 | 190.00 | 3.70 | 0.00 | - | 1 | 37 |
| 43.48 | 0.00 | - | 1 | 36 | 195.00 | 4.10 | 0.00 | - | 3 | 717 |
| 37.60 | 0.00 | - | 13 | 176 | 200.00 | 6.10 | 0.00 | - | 2 | 302 |
| 27.73 | 0.00 | - | 1 | 1,683 | 210.00 | 8.00 | 0.00 | - | 4 | 847 |
| 21.50 | 0.00 | - | 7 | 233 | 220.00 | 11.70 | -0.90 | -7.14% | 9 | 128 |
| 16.55 | 0.00 | - | 3 | 2,621 | 230.00 | 15.55 | 0.00 | - | 5 | 160 |
| 11.95 | 0.00 | - | 11 | 566 | 240.00 | 22.90 | 0.00 | - | 12 | 121 |
| 10.50 | 0.00 | - | 29 | 446 | 250.00 | 26.80 | 0.00 | - | 11 | 40 |
| 6.45 | 0.00 | - | 3 | 414 | 260.00 | - | - | - | - | - |
| 4.60 | 0.00 | - | 39 | 357 | 270.00 | - | - | - | - | - |
| 2.85 | 0.00 | - | 1 | 77 | 280.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 1 | 174 | 290.00 | - | - | - | - | - |
| 1.63 | 0.00 | - | 2 | 2,138 | 300.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 1 | 168 | 310.00 | - | - | - | - | - |
| 1.03 | 0.00 | - | 7 | 76 | 320.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.