Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 126.17 | 0.00 | - | 1 | 2 | 70.00 | 0.40 | 0.00 | - | 5 | 0 |
| 117.20 | 0.00 | - | - | 1 | 75.00 | 0.25 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 80.00 | 1.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 85.00 | 0.10 | 0.00 | - | 1 | 2 |
| 106.50 | 0.00 | - | 1 | 6 | 90.00 | 0.57 | 0.00 | - | 10 | 76 |
| 56.00 | 0.00 | - | - | 2 | 95.00 | 0.32 | 0.00 | - | 2 | 15 |
| 90.00 | 0.00 | - | 1 | 10 | 100.00 | 0.37 | 0.00 | - | 10 | 90 |
| 68.00 | 0.00 | - | 1 | 10 | 105.00 | 1.15 | 0.00 | - | 2 | 78 |
| 59.70 | 0.00 | - | 1 | 3 | 110.00 | 0.65 | 0.00 | - | 15 | 72 |
| 59.70 | 0.00 | - | 1 | 1 | 115.00 | 0.45 | 0.00 | - | 500 | 552 |
| 55.90 | 0.00 | - | 2 | 3 | 120.00 | 0.50 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 125.00 | 0.99 | 0.00 | - | 6 | 79 |
| 64.47 | 0.00 | - | - | 1 | 130.00 | 0.75 | 0.00 | - | 3 | 138 |
| 35.90 | 0.00 | - | 6 | 8 | 135.00 | 1.91 | 0.00 | - | 6 | 98 |
| 59.30 | 0.00 | - | 3 | 28 | 140.00 | 1.27 | 0.00 | - | 3 | 608 |
| 36.50 | 0.00 | - | 1 | 17 | 145.00 | 1.70 | 0.00 | - | 1 | 129 |
| 48.60 | 0.00 | - | 5 | 69 | 150.00 | 2.24 | 0.00 | - | 1 | 223 |
| 47.85 | 0.00 | - | 1 | 68 | 155.00 | 2.30 | -0.50 | -17.86% | 187 | 424 |
| 36.23 | 0.00 | - | 2 | 39 | 160.00 | 3.05 | -0.78 | -20.37% | 1 | 551 |
| 32.60 | 0.00 | - | 6 | 79 | 165.00 | 3.92 | 0.00 | - | 6 | 406 |
| 33.20 | 0.00 | - | 1 | 81 | 170.00 | 6.50 | 0.00 | - | 82 | 542 |
| 38.22 | 0.00 | - | 2 | 315 | 175.00 | 8.17 | 0.00 | - | 2 | 473 |
| 30.10 | 0.00 | - | 25 | 243 | 180.00 | 6.81 | -1.49 | -17.95% | 1 | 502 |
| 29.62 | 0.00 | - | 9 | 87 | 185.00 | 9.51 | 0.00 | - | 1 | 888 |
| 25.00 | 0.00 | - | 5 | 336 | 190.00 | 13.20 | 0.00 | - | 7 | 226 |
| 27.20 | +2.20 | +8.80% | 2 | 347 | 195.00 | 11.95 | 0.00 | - | 1 | 756 |
| 24.35 | +0.54 | +2.27% | 6 | 1,569 | 200.00 | 15.41 | 0.00 | - | 35 | 548 |
| 17.40 | 0.00 | - | 8 | 1,066 | 210.00 | 17.80 | -1.90 | -9.64% | 6 | 165 |
| 13.80 | 0.00 | - | 12 | 594 | 220.00 | 33.77 | 0.00 | - | 1 | 12 |
| 11.01 | +0.42 | +3.97% | 2 | 1,697 | 230.00 | 41.50 | 0.00 | - | 1 | 3 |
| 8.10 | 0.00 | - | 6 | 190 | 240.00 | 44.07 | 0.00 | - | 4 | 3 |
| 6.00 | 0.00 | - | 3 | 191 | 250.00 | 56.29 | 0.00 | - | 1 | 0 |
| 4.10 | +0.05 | +1.23% | 20 | 104 | 260.00 | - | - | - | - | - |
| 2.75 | 0.00 | - | 1 | 201 | 270.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 5 | 87 | 280.00 | - | - | - | - | - |
| 1.45 | 0.00 | - | 11 | 275 | 290.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 1 | 92 | 300.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.