Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 82.18 | 0.00 | - | 1 | 1 | 120.00 | - | - | - | - | - |
| - | - | - | - | - | 130.00 | 0.35 | 0.00 | - | - | 1 |
| - | - | - | - | - | 135.00 | 0.30 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 140.00 | 1.15 | 0.00 | - | - | 1 |
| 41.10 | 0.00 | - | - | 1 | 150.00 | 0.50 | 0.00 | - | 1 | 273 |
| 35.61 | 0.00 | - | 1 | 13 | 155.00 | 0.36 | 0.00 | - | 1 | 7 |
| 36.80 | 0.00 | - | 5 | 8 | 160.00 | 0.86 | 0.00 | - | 3 | 84 |
| 27.33 | 0.00 | - | 1 | 10 | 165.00 | 0.47 | -0.08 | -14.55% | 1 | 97 |
| 27.90 | 0.00 | - | 2 | 5 | 170.00 | 1.70 | 0.00 | - | 2 | 86 |
| 29.00 | 0.00 | - | 6 | 123 | 175.00 | 1.35 | 0.00 | - | 1 | 106 |
| 25.20 | 0.00 | - | 45 | 77 | 180.00 | 1.62 | -0.38 | -19.00% | 2 | 261 |
| 22.50 | +3.50 | +18.42% | 2 | 84 | 185.00 | 2.27 | -0.63 | -21.72% | 16 | 393 |
| 19.54 | +1.54 | +8.56% | 1 | 88 | 190.00 | 3.32 | -0.78 | -19.02% | 982 | 458 |
| 15.00 | +0.72 | +5.04% | 5 | 296 | 195.00 | 4.67 | -0.83 | -15.09% | 980 | 274 |
| 12.35 | +0.95 | +8.33% | 1 | 427 | 200.00 | 6.20 | -1.20 | -16.22% | 26 | 416 |
| 7.10 | +0.40 | +5.97% | 18 | 1,033 | 210.00 | 11.60 | 0.00 | - | 1 | 78 |
| 3.73 | +0.33 | +9.71% | 16 | 451 | 220.00 | - | - | - | - | - |
| 1.75 | +0.20 | +12.90% | 1 | 535 | 230.00 | 40.50 | 0.00 | - | - | 1 |
| 0.70 | 0.00 | - | 6 | 1,344 | 240.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 14 | 118 | 250.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 1 | 282 | 260.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | - | 1 | 270.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 192 | 280.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 5 | 290.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.