Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 103.10 | 0.00 | - | 2 | 0 | 95.00 | 0.10 | 0.00 | - | 3 | 5 |
| 97.91 | 0.00 | - | 8 | 2 | 100.00 | - | - | - | - | - |
| - | - | - | - | - | 120.00 | 0.03 | 0.00 | - | - | 0 |
| - | - | - | - | - | 125.00 | 0.25 | 0.00 | - | - | 10 |
| - | - | - | - | - | 130.00 | 0.24 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 135.00 | 0.05 | 0.00 | - | 95 | 0 |
| - | - | - | - | - | 140.00 | 0.20 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 145.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 150.00 | 0.05 | 0.00 | - | 1 | 0 |
| 39.60 | 0.00 | - | - | 21 | 155.00 | 0.10 | 0.00 | - | 1 | 0 |
| 34.90 | 0.00 | - | - | 2 | 160.00 | 0.06 | 0.00 | - | 1 | 0 |
| 28.22 | 0.00 | - | 1 | 18 | 165.00 | 0.07 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 167.50 | 0.02 | 0.00 | - | 3 | 0 |
| 15.40 | 0.00 | - | 1 | 0 | 170.00 | 0.25 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 172.50 | 0.07 | 0.00 | - | 3 | 0 |
| 12.40 | 0.00 | - | 12 | 0 | 175.00 | 0.03 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 177.50 | 0.15 | 0.00 | - | 1 | 0 |
| 21.32 | 0.00 | - | 7 | 0 | 180.00 | 0.06 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 182.50 | 0.07 | 0.00 | - | 1 | 0 |
| 18.90 | 0.00 | - | 28 | 0 | 185.00 | 0.07 | 0.00 | - | 3 | 0 |
| 15.80 | 0.00 | - | 2 | 0 | 187.50 | 0.47 | 0.00 | - | 66 | 0 |
| 5.80 | 0.00 | - | 25 | 0 | 190.00 | 0.20 | 0.00 | - | 6 | 0 |
| 5.10 | 0.00 | - | 13 | 0 | 192.50 | 0.31 | 0.00 | - | 1 | 0 |
| 7.45 | 0.00 | - | 3 | 0 | 195.00 | 0.55 | 0.00 | - | 23 | 0 |
| 6.50 | 0.00 | - | 3 | 0 | 197.50 | 0.86 | 0.00 | - | 11 | 0 |
| 5.69 | 0.00 | - | 25 | 0 | 200.00 | 1.50 | 0.00 | - | 64 | 0 |
| 5.00 | 0.00 | - | 21 | 0 | 202.50 | 2.50 | 0.00 | - | 75 | 0 |
| 3.12 | 0.00 | - | 47 | 0 | 205.00 | 3.20 | 0.00 | - | 94 | 0 |
| 1.82 | 0.00 | - | 67 | 0 | 207.50 | 4.20 | 0.00 | - | 2 | 0 |
| 1.14 | 0.00 | - | 348 | 0 | 210.00 | 13.51 | 0.00 | - | 1 | 0 |
| 1.06 | 0.00 | - | 7 | 0 | 212.50 | - | - | - | - | - |
| 0.50 | 0.00 | - | 8 | 0 | 215.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 0 | 220.00 | 21.00 | 0.00 | - | - | 0 |
| 0.19 | 0.00 | - | - | 0 | 225.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 4 | 0 | 230.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 2 | 0 | 240.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 6 | 0 | 250.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 10 | 260.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 10 | 10 | 270.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.