Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 110.00 | 0.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 115.00 | 0.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 120.00 | 0.30 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 125.00 | 0.25 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 130.00 | 0.95 | 0.00 | - | 96 | 96 |
| - | - | - | - | - | 135.00 | 0.38 | 0.00 | - | 3 | 11 |
| 56.20 | 0.00 | - | - | 15 | 140.00 | 0.86 | 0.00 | - | 45 | 60 |
| 50.80 | 0.00 | - | - | 2 | 145.00 | 0.68 | 0.00 | - | 3 | 55 |
| - | - | - | - | - | 150.00 | 0.65 | -1.27 | -66.15% | 5 | 74 |
| 43.50 | 0.00 | - | - | 1 | 155.00 | 1.40 | 0.00 | - | 3 | 436 |
| 40.00 | 0.00 | - | - | 2 | 160.00 | 1.25 | 0.00 | - | 3 | 39 |
| 40.55 | 0.00 | - | 21 | 23 | 165.00 | 4.00 | 0.00 | - | 8 | 66 |
| 36.25 | 0.00 | - | 21 | 47 | 170.00 | 2.32 | 0.00 | - | 3 | 107 |
| 31.44 | 0.00 | - | 9 | 427 | 175.00 | 4.88 | 0.00 | - | 1 | 97 |
| 28.00 | 0.00 | - | 6 | 151 | 180.00 | 4.90 | 0.00 | - | 1 | 64 |
| 26.44 | 0.00 | - | 5 | 51 | 185.00 | 6.10 | 0.00 | - | 1 | 216 |
| 22.10 | 0.00 | - | 1 | 351 | 190.00 | 7.00 | 0.00 | - | 10 | 419 |
| 18.20 | 0.00 | - | 2 | 548 | 195.00 | 7.90 | -0.90 | -10.23% | 9 | 309 |
| 17.35 | 0.00 | - | 21 | 453 | 200.00 | 9.60 | -1.20 | -11.11% | 157 | 472 |
| 11.50 | +0.70 | +6.48% | 6 | 566 | 210.00 | 14.70 | -1.20 | -7.55% | 1 | 171 |
| 7.50 | +0.50 | +7.14% | 25 | 415 | 220.00 | 30.50 | 0.00 | - | - | 1 |
| 4.70 | -0.10 | -2.08% | 1 | 304 | 230.00 | 32.64 | 0.00 | - | - | 1 |
| 2.94 | -0.23 | -7.26% | 1 | 310 | 240.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 2 | 358 | 250.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 25 | 57 | 260.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 3 | 62 | 270.00 | 84.19 | 0.00 | - | 1 | 0 |
| 0.58 | 0.00 | - | 1 | 0 | 280.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | - | 4 | 290.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | - | 7 | 300.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.