Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | - | 4 | 5 |
| - | - | - | - | - | 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 |
| 130.58 | 0.00 | - | 3 | 0 | 100.00 | 0.03 | 0.00 | - | 3 | 128 |
| - | - | - | - | - | 105.00 | 0.21 | 0.00 | - | 2 | 20 |
| 120.69 | 0.00 | - | 4 | 0 | 110.00 | 0.05 | 0.00 | - | 1 | 18 |
| 116.00 | 0.00 | - | 38 | 0 | 115.00 | 0.24 | 0.00 | - | 2 | 63 |
| 110.30 | 0.00 | - | 35 | 0 | 120.00 | 0.20 | 0.00 | - | 1 | 35 |
| 46.80 | 0.00 | - | 3 | 4 | 125.00 | 0.08 | 0.00 | - | 6 | 181 |
| 102.70 | 0.00 | - | 295 | 0 | 130.00 | 0.50 | 0.00 | - | 2 | 109 |
| 95.00 | 0.00 | - | 35 | 0 | 135.00 | 0.15 | 0.00 | - | 1 | 473 |
| 90.60 | 0.00 | - | 80 | 1 | 140.00 | 0.31 | 0.00 | - | 3 | 50 |
| 93.90 | 0.00 | - | 2 | 54 | 145.00 | 0.30 | 0.00 | - | 21 | 0 |
| 80.60 | 0.00 | - | 80 | 0 | 150.00 | 0.45 | 0.00 | - | 22 | 0 |
| 74.60 | 0.00 | - | 426 | 2 | 155.00 | 0.15 | 0.00 | - | 1 | 1,025 |
| 69.30 | 0.00 | - | 1,250 | 2 | 160.00 | 0.05 | 0.00 | - | 1,525 | 2,174 |
| 64.30 | 0.00 | - | 1,310 | 0 | 165.00 | 0.10 | 0.00 | - | 2 | 1,040 |
| 59.70 | 0.00 | - | 1,900 | 1 | 170.00 | 0.01 | -0.03 | -75.00% | 263 | 10,496 |
| 55.20 | 0.00 | - | 701 | 2 | 175.00 | 0.01 | -0.03 | -75.00% | 160 | 1,206 |
| 49.50 | 0.00 | - | 1,361 | 0 | 180.00 | 0.05 | 0.00 | - | 1 | 472 |
| 44.90 | 0.00 | - | 679 | 0 | 185.00 | 0.05 | 0.00 | - | 12 | 940 |
| 40.00 | 0.00 | - | 5 | 7 | 190.00 | 0.04 | -0.01 | -20.00% | 12 | 1,948 |
| - | - | - | - | - | 192.50 | 0.05 | 0.00 | - | 141 | 38 |
| 36.37 | 0.00 | - | 3,000 | 24 | 195.00 | 0.05 | 0.00 | - | 16 | 2,710 |
| - | - | - | - | - | 197.50 | 0.09 | 0.00 | - | 10 | 31 |
| 31.50 | -4.20 | -11.76% | 1 | 23 | 200.00 | 0.12 | 0.00 | - | 4 | 1,993 |
| - | - | - | - | - | 202.50 | 0.10 | 0.00 | - | 1 | 40 |
| 26.00 | 0.00 | - | - | 0 | 205.00 | 0.15 | 0.00 | - | 4 | 137 |
| 25.95 | 0.00 | - | 1 | 3 | 207.50 | 0.15 | 0.00 | - | 4 | 298 |
| 21.50 | -2.40 | -10.04% | 1 | 5,334 | 210.00 | 0.10 | -0.02 | -16.67% | 12 | 2,736 |
| 8.00 | 0.00 | - | - | 22 | 212.50 | 0.10 | -0.02 | -16.67% | 2 | 2,423 |
| 22.49 | 0.00 | - | 1 | 39 | 215.00 | 0.15 | 0.00 | - | 1 | 829 |
| 17.75 | 0.00 | - | 1 | 84 | 217.50 | 0.15 | +0.04 | +36.36% | 80 | 2,453 |
| 11.30 | -3.07 | -21.36% | 34 | 8,075 | 220.00 | 0.23 | +0.01 | +4.55% | 16 | 1,257 |
| 11.70 | 0.00 | - | 5 | 51 | 222.50 | 0.40 | +0.09 | +29.03% | 11 | 200 |
| 15.62 | 0.00 | - | 61 | 191 | 225.00 | 0.60 | +0.13 | +27.66% | 46 | 307 |
| 4.78 | -6.42 | -57.32% | 2 | 143 | 227.50 | 1.10 | +0.35 | +46.67% | 61 | 362 |
| 3.61 | -1.99 | -35.54% | 382 | 5,812 | 230.00 | 1.98 | +0.63 | +46.67% | 458 | 4,685 |
| 2.22 | -1.65 | -42.64% | 180 | 391 | 232.50 | 3.30 | +1.25 | +60.98% | 400 | 535 |
| 1.27 | -1.27 | -50.00% | 170 | 583 | 235.00 | 4.50 | +1.10 | +32.35% | 127 | 638 |
| 0.88 | -0.67 | -43.23% | 27 | 503 | 237.50 | 7.20 | +2.20 | +44.00% | 53 | 294 |
| 0.40 | -0.50 | -55.56% | 16 | 1,565 | 240.00 | 8.58 | +1.98 | +30.00% | 4 | 616 |
| 0.22 | -0.33 | -60.00% | 8 | 205 | 242.50 | 9.69 | 0.00 | - | 3 | 29 |
| 0.12 | -0.18 | -60.00% | 13 | 892 | 245.00 | 14.88 | 0.00 | - | 30 | 30 |
| 0.60 | 0.00 | - | 9 | 62 | 247.50 | - | - | - | - | - |
| 0.13 | -0.12 | -48.00% | 1 | 867 | 250.00 | 20.75 | 0.00 | - | 1 | 1 |
| 0.05 | -0.05 | -50.00% | 11 | 312 | 252.50 | - | - | - | - | - |
| 0.04 | -0.05 | -55.56% | 1 | 47 | 255.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 212 | 260.00 | 25.55 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 73 | 270.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 11 | 75 | 280.00 | 100.50 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 3 | 50 | 290.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 140 | 300.00 | 103.75 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.