Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:02AM EDT. Market open.
Strike:200.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4.60 | -0.50 | -9.80% | 22 | 331 | 2024-05-03 | 1.10 | -0.25 | -18.52% | 105 | 209 |
| 5.92 | -0.38 | -6.03% | 3 | 65 | 2024-05-10 | 1.89 | -0.35 | -15.63% | 4 | 194 |
| 6.80 | +0.15 | +2.26% | 27 | 1,292 | 2024-05-17 | 3.30 | 0.00 | - | 56 | 1,268 |
| 8.90 | +0.10 | +1.14% | 4 | 36 | 2024-05-24 | 4.58 | 0.00 | - | 2 | 22 |
| 8.40 | 0.00 | - | 12 | 40 | 2024-05-31 | 7.90 | 0.00 | - | 4 | 120 |
| 10.70 | +0.50 | +4.90% | 2 | 4,959 | 2024-06-21 | 6.40 | -0.20 | -3.03% | 1 | 390 |
| 12.80 | 0.00 | - | 10 | 358 | 2024-07-19 | 7.83 | -0.27 | -3.33% | 30 | 368 |
| 16.76 | +0.56 | +3.46% | 5 | 441 | 2024-09-20 | 11.10 | -0.10 | -0.89% | 6 | 416 |
| 20.89 | 0.00 | - | 35 | 190 | 2024-12-20 | 15.29 | 0.00 | - | 35 | 239 |
| 22.10 | 0.00 | - | 2 | 1,569 | 2025-01-17 | 15.41 | 0.00 | - | 35 | 548 |
| 29.30 | 0.00 | - | 1 | 71 | 2025-06-20 | 21.98 | 0.00 | - | 2 | 167 |
| 31.60 | 0.00 | - | 3 | 52 | 2026-01-16 | 26.20 | 0.00 | - | 6 | 31 |
© 2024 Yahoo. All rights reserved.