Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:36AM EDT. Market open.
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 146.88 | 0.00 | - | 1 | 4 | 70.00 | 0.40 | 0.00 | - | 5 | 0 |
| 161.70 | 0.00 | - | 1 | 2 | 75.00 | 0.25 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 80.00 | 1.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 85.00 | 0.10 | 0.00 | - | 1 | 2 |
| 143.90 | 0.00 | - | 2 | 6 | 90.00 | 0.57 | 0.00 | - | 10 | 76 |
| 56.00 | 0.00 | - | - | 2 | 95.00 | 0.32 | 0.00 | - | 2 | 15 |
| 110.30 | 0.00 | - | 1 | 10 | 100.00 | 0.10 | 0.00 | - | 16 | 100 |
| 68.00 | 0.00 | - | 1 | 10 | 105.00 | 1.15 | 0.00 | - | 2 | 78 |
| 59.70 | 0.00 | - | 1 | 3 | 110.00 | 0.65 | 0.00 | - | 15 | 72 |
| 123.60 | 0.00 | - | 2 | 3 | 115.00 | 0.45 | 0.00 | - | 500 | 552 |
| 118.30 | 0.00 | - | 2 | 4 | 120.00 | 0.27 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 125.00 | 0.42 | 0.00 | - | 10 | 69 |
| 108.70 | 0.00 | - | 1 | 1 | 130.00 | 0.35 | 0.00 | - | 4 | 134 |
| 35.90 | 0.00 | - | 6 | 8 | 135.00 | 0.67 | 0.00 | - | 10 | 98 |
| 98.70 | 0.00 | - | 1 | 29 | 140.00 | 0.47 | 0.00 | - | 4 | 606 |
| 36.50 | 0.00 | - | 1 | 17 | 145.00 | 0.68 | 0.00 | - | 1 | 126 |
| 48.60 | 0.00 | - | 5 | 69 | 150.00 | 0.60 | 0.00 | - | 1 | 219 |
| 47.85 | 0.00 | - | 1 | 68 | 155.00 | 0.80 | 0.00 | - | 1 | 266 |
| 73.50 | 0.00 | - | 1 | 38 | 160.00 | 1.02 | 0.00 | - | 1 | 579 |
| 32.60 | 0.00 | - | 6 | 79 | 165.00 | 1.40 | +0.15 | +12.00% | 297 | 460 |
| 70.81 | 0.00 | - | 2 | 79 | 170.00 | 1.40 | 0.00 | - | 1 | 477 |
| 66.60 | 0.00 | - | 27 | 314 | 175.00 | 2.00 | 0.00 | - | 3 | 906 |
| 56.33 | 0.00 | - | 45 | 212 | 180.00 | 3.20 | 0.00 | - | 72 | 512 |
| 54.70 | 0.00 | - | 9 | 83 | 185.00 | 3.30 | +0.30 | +10.00% | 1 | 903 |
| 48.46 | -0.47 | -0.96% | 1 | 283 | 190.00 | 4.20 | +0.11 | +2.69% | 70 | 335 |
| 43.40 | 0.00 | - | 1 | 350 | 195.00 | 5.70 | 0.00 | - | 6 | 761 |
| 38.52 | -0.96 | -2.43% | 12 | 1,554 | 200.00 | 5.30 | 0.00 | - | 4 | 983 |
| 33.04 | 0.00 | - | 1 | 1,070 | 210.00 | 8.50 | 0.00 | - | 1 | 360 |
| 25.67 | -4.73 | -15.56% | 1 | 763 | 220.00 | 11.80 | 0.00 | - | 75 | 133 |
| 21.99 | 0.00 | - | 6 | 1,654 | 230.00 | 16.62 | 0.00 | - | 6 | 55 |
| 16.30 | 0.00 | - | 2 | 537 | 240.00 | 23.30 | +2.05 | +9.65% | 1 | 186 |
| 13.20 | 0.00 | - | 11 | 217 | 250.00 | 27.00 | 0.00 | - | 21 | 21 |
| 9.20 | -0.10 | -1.08% | 38 | 231 | 260.00 | - | - | - | - | - |
| 6.90 | -0.60 | -8.00% | 17 | 237 | 270.00 | - | - | - | - | - |
| 5.31 | 0.00 | - | 7 | 71 | 280.00 | - | - | - | - | - |
| 3.79 | 0.00 | - | 19 | 268 | 290.00 | - | - | - | - | - |
| 2.60 | 0.00 | - | 16 | 99 | 300.00 | - | - | - | - | - |
| 1.90 | 0.00 | - | 4 | 11 | 310.00 | - | - | - | - | - |
| 1.68 | 0.00 | - | 10 | 45 | 320.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | - | 5 | 340.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.