Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:14PM EDT. Market open.
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 80.00 | 0.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 85.00 | 0.55 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 90.00 | 0.39 | 0.00 | - | 10 | 145 |
| 69.90 | 0.00 | - | - | 1 | 95.00 | 0.40 | 0.00 | - | 1 | 14 |
| 90.32 | 0.00 | - | - | 2 | 100.00 | 0.03 | 0.00 | - | 3 | 128 |
| - | - | - | - | - | 105.00 | 0.21 | 0.00 | - | 2 | 20 |
| 56.40 | 0.00 | - | - | 4 | 110.00 | 0.05 | 0.00 | - | 1 | 18 |
| 55.60 | 0.00 | - | 1 | 11 | 115.00 | 0.24 | 0.00 | - | 2 | 63 |
| 51.40 | 0.00 | - | 5 | 13 | 120.00 | 0.20 | 0.00 | - | 1 | 35 |
| 46.80 | 0.00 | - | 3 | 4 | 125.00 | 0.08 | 0.00 | - | 6 | 181 |
| 69.81 | 0.00 | - | 50 | 61 | 130.00 | 0.50 | 0.00 | - | 2 | 109 |
| 35.60 | 0.00 | - | 1 | 14 | 135.00 | 0.15 | 0.00 | - | 1 | 473 |
| 52.37 | 0.00 | - | 20 | 40 | 140.00 | 0.31 | +0.26 | +520.00% | 3 | 49 |
| 42.10 | 0.00 | - | 1 | 109 | 145.00 | 0.30 | 0.00 | - | 21 | 647 |
| 46.00 | 0.00 | - | 3 | 46 | 150.00 | 0.45 | 0.00 | - | 22 | 691 |
| 37.60 | 0.00 | - | 12 | 96 | 155.00 | 0.15 | 0.00 | - | 1 | 1,025 |
| 30.38 | 0.00 | - | 1 | 168 | 160.00 | 0.45 | 0.00 | - | 3 | 720 |
| 25.75 | 0.00 | - | 1 | 201 | 165.00 | 0.20 | 0.00 | - | 1 | 1,045 |
| 33.50 | 0.00 | - | 4 | 347 | 170.00 | 0.30 | 0.00 | - | 1 | 10,218 |
| 28.60 | 0.00 | - | 1 | 181 | 175.00 | 0.57 | 0.00 | - | 3 | 976 |
| 25.75 | 0.00 | - | 5 | 437 | 180.00 | 1.00 | -0.05 | -4.76% | 3 | 433 |
| 19.80 | 0.00 | - | 1 | 198 | 185.00 | 1.65 | 0.00 | - | 12 | 884 |
| 14.70 | 0.00 | - | 2 | 1,318 | 190.00 | 2.10 | -0.60 | -22.22% | 10 | 2,001 |
| 13.86 | 0.00 | - | 20 | 1,569 | 195.00 | 3.30 | -0.30 | -8.33% | 3 | 1,477 |
| 9.83 | +0.43 | +4.57% | 206 | 5,067 | 200.00 | 5.30 | -0.70 | -11.67% | 18 | 522 |
| 4.50 | +0.30 | +7.14% | 18 | 6,604 | 210.00 | 11.74 | 0.00 | - | 15 | 1,703 |
| 1.95 | -0.05 | -2.50% | 23 | 5,914 | 220.00 | 22.81 | 0.00 | - | 1 | 243 |
| 0.62 | 0.00 | - | 52 | 1,852 | 230.00 | 42.07 | 0.00 | - | - | 1 |
| 0.28 | 0.00 | - | 1 | 1,224 | 240.00 | 42.48 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 25 | 178 | 250.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 1 | 131 | 260.00 | 76.50 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 50 | 63 | 270.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 9 | 68 | 280.00 | 100.50 | 0.00 | - | - | 0 |
| 0.55 | 0.00 | - | 3 | 40 | 290.00 | - | - | - | - | - |
| - | - | - | - | - | 300.00 | 103.75 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.