Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:42AM EDT. Market open.
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 | 1 |
| - | - | - | - | - | 110.00 | 0.16 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 115.00 | 1.28 | 0.00 | - | - | 1 |
| - | - | - | - | - | 120.00 | 0.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 125.00 | 0.29 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 130.00 | 0.25 | 0.00 | - | 1 | 9 |
| 95.43 | 0.00 | - | 1 | 3 | 135.00 | 0.66 | 0.00 | - | 1 | 4 |
| 99.00 | 0.00 | - | 2 | 2 | 140.00 | 0.40 | 0.00 | - | 25 | 2 |
| 88.71 | 0.00 | - | 1 | 19 | 145.00 | 0.80 | 0.00 | - | 66 | 16 |
| - | - | - | - | - | 150.00 | 1.06 | 0.00 | - | 65 | 11 |
| 48.20 | 0.00 | - | 1 | 12 | 155.00 | 3.50 | 0.00 | - | 1 | 1 |
| 41.90 | 0.00 | - | - | 1 | 160.00 | 4.60 | 0.00 | - | 6 | 11 |
| 73.18 | 0.00 | - | 30 | 0 | 165.00 | 1.17 | 0.00 | - | 1 | 57 |
| 70.80 | 0.00 | - | 2 | 11 | 170.00 | 2.45 | 0.00 | - | 2 | 165 |
| 24.70 | 0.00 | - | 1 | 0 | 175.00 | 1.93 | 0.00 | - | 1 | 55 |
| 61.80 | 0.00 | - | 114 | 79 | 180.00 | 2.43 | 0.00 | - | 1 | 463 |
| 54.20 | 0.00 | - | 25 | 2 | 185.00 | 2.92 | 0.00 | - | 1 | 51 |
| 46.45 | 0.00 | - | 1 | 13 | 190.00 | 3.46 | 0.00 | - | 1 | 38 |
| 43.48 | 0.00 | - | 1 | 36 | 195.00 | 4.10 | 0.00 | - | 3 | 717 |
| 42.70 | 0.00 | - | 12 | 171 | 200.00 | 5.30 | 0.00 | - | 16 | 300 |
| 30.20 | -0.92 | -2.96% | 4 | 1,680 | 210.00 | 8.00 | 0.00 | - | 2 | 738 |
| 26.90 | 0.00 | - | 2 | 227 | 220.00 | 11.00 | 0.00 | - | 1 | 125 |
| 18.08 | -1.12 | -5.83% | 2 | 2,619 | 230.00 | 15.00 | 0.00 | - | 8 | 146 |
| 14.01 | -0.59 | -4.04% | 1 | 573 | 240.00 | 20.20 | 0.00 | - | 15 | 68 |
| 10.35 | -0.18 | -1.71% | 49 | 368 | 250.00 | 26.40 | 0.00 | - | 9 | 18 |
| 8.14 | 0.00 | - | 12 | 362 | 260.00 | - | - | - | - | - |
| 5.10 | -0.20 | -3.77% | 10 | 287 | 270.00 | - | - | - | - | - |
| 4.40 | 0.00 | - | 1 | 74 | 280.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 1 | 174 | 290.00 | - | - | - | - | - |
| 1.63 | -0.22 | -11.89% | 2 | 2,138 | 300.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 1 | 168 | 310.00 | - | - | - | - | - |
| 1.03 | 0.00 | - | 7 | 76 | 320.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.