Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 100.00 | 0.29 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 110.00 | 0.73 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 115.00 | 1.28 | 0.00 | - | - | 1 |
| - | - | - | - | - | 120.00 | 0.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 125.00 | 1.06 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 130.00 | 1.25 | 0.00 | - | 1 | 6 |
| 67.70 | 0.00 | - | 3 | 3 | 135.00 | 0.93 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 140.00 | 1.17 | 0.00 | - | 1 | 0 |
| 56.00 | 0.00 | - | - | 0 | 145.00 | 2.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 150.00 | 2.57 | 0.00 | - | 65 | 75 |
| 48.20 | 0.00 | - | 1 | 0 | 155.00 | 3.50 | 0.00 | - | 1 | 1 |
| 41.90 | 0.00 | - | - | 1 | 160.00 | 4.60 | 0.00 | - | 6 | 0 |
| 37.73 | 0.00 | - | 30 | 30 | 165.00 | 4.02 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 170.00 | 6.40 | 0.00 | - | 17 | 0 |
| 24.70 | 0.00 | - | 1 | 0 | 175.00 | 8.56 | 0.00 | - | 1 | 0 |
| 34.80 | 0.00 | - | 1 | 0 | 180.00 | 9.00 | 0.00 | - | 16 | 0 |
| 20.40 | 0.00 | - | 25 | 0 | 185.00 | 12.10 | 0.00 | - | 3 | 0 |
| 19.00 | 0.00 | - | 2 | 0 | 190.00 | 15.95 | 0.00 | - | 8 | 0 |
| 19.50 | 0.00 | - | 13 | 0 | 195.00 | 13.86 | 0.00 | - | 45 | 0 |
| 21.30 | 0.00 | - | 13 | 0 | 200.00 | 14.30 | 0.00 | - | 27 | 0 |
| 12.93 | 0.00 | - | 13 | 0 | 210.00 | 19.40 | 0.00 | - | 14 | 0 |
| 11.90 | 0.00 | - | 16 | 0 | 220.00 | - | - | - | - | - |
| 6.80 | 0.00 | - | 5 | 0 | 230.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | 161 | 0 | 240.00 | - | - | - | - | - |
| 4.70 | 0.00 | - | 1 | 0 | 250.00 | - | - | - | - | - |
| 3.35 | 0.00 | - | 1 | 0 | 260.00 | - | - | - | - | - |
| 1.85 | 0.00 | - | 3 | 0 | 270.00 | - | - | - | - | - |
| 1.52 | 0.00 | - | 1 | 0 | 280.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 20 | 0 | 290.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 3 | 0 | 300.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.