Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

202.14

+4.20

(+2.12%)

As of 03:10PM EDT. Market open.

In the money

Show:ListStraddle

Calls

26 April 2024

Puts

Last price	Change	% change	Volume	Open interest	Strike	Last price	Change	% change	Volume	Open interest
-	-	-	-	-	130.00	0.05	0.00	-	4	4
-	-	-	-	-	140.00	0.05	0.00	-	2	2
-	-	-	-	-	160.00	0.03	-0.04	-57.14%	2	2
-	-	-	-	-	165.00	0.13	0.00	-	3	22
-	-	-	-	-	167.50	0.10	0.00	-	4	5
-	-	-	-	-	170.00	0.05	0.00	-	10	30
-	-	-	-	-	172.50	2.06	0.00	-	1	26
-	-	-	-	-	175.00	0.06	0.00	-	1	630
-	-	-	-	-	177.50	0.03	-0.11	-78.57%	10	48
5.90	0.00	-	2	6	180.00	0.04	0.00	-	7	283
6.40	0.00	-	1	7	182.50	0.05	0.00	-	32	124
6.11	0.00	-	12	33	185.00	0.10	0.00	-	28	435
13.85	+4.05	+41.33%	1	207	187.50	0.03	-0.03	-50.00%	3	152
12.25	+6.18	+101.81%	6	188	190.00	0.10	0.00	-	10	1,100
9.91	+3.71	+59.84%	43	176	192.50	0.03	-0.11	-78.57%	1	239
6.40	+3.49	+119.93%	35	494	195.00	0.05	-0.40	-88.89%	11	112
4.57	+2.47	+121.67%	37	129	197.50	0.03	-1.12	-97.39%	4	176
2.25	+1.35	+150.00%	69	369	200.00	0.05	-2.10	-97.67%	5	362
0.13	-0.22	-62.86%	20	105	202.50	0.60	-3.00	-91.46%	15	13
0.10	0.00	-	43	957	205.00	2.44	-3.36	-57.93%	2	1
0.02	0.00	-	33	61	207.50	-	-	-	-	-
0.13	0.00	-	4	642	210.00	8.80	0.00	-	-	0
0.10	0.00	-	1	60	215.00	-	-	-	-	-
0.03	-0.02	-40.00%	1	134	220.00	-	-	-	-	-
0.38	0.00	-	1	93	225.00	-	-	-	-	-