Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

231.19

-2.84

(-1.21%)

At close: 04:00PM EDT

231.45

+0.26

(+0.11%)

After hours:

07:53PM EDT

In The Money

Show:ListStraddle

Calls

September 20, 2024

Puts

Last Price	Change	% Change	Volume	Open Interest	Strike	Last Price	Change	% Change	Volume	Open Interest
-	-	-	-	-	110.00	0.20	0.00	-	-	1
-	-	-	-	-	115.00	0.05	0.00	-	14	14
-	-	-	-	-	120.00	0.30	0.00	-	2	2
-	-	-	-	-	125.00	0.25	0.00	-	2	2
-	-	-	-	-	130.00	0.95	0.00	-	96	96
-	-	-	-	-	135.00	0.38	0.00	-	3	11
56.20	0.00	-	-	15	140.00	0.86	0.00	-	45	60
50.80	0.00	-	-	2	145.00	0.33	0.00	-	1	55
-	-	-	-	-	150.00	0.25	0.00	-	5	75
43.50	0.00	-	-	1	155.00	0.20	0.00	-	31	438
40.00	0.00	-	-	2	160.00	0.20	0.00	-	2	40
49.74	0.00	-	21	23	165.00	0.59	0.00	-	3	66
69.42	0.00	-	21	28	170.00	0.40	0.00	-	12	110
66.78	0.00	-	1	427	175.00	0.46	0.00	-	4	95
57.65	0.00	-	6	100	180.00	0.50	0.00	-	1	65
53.64	0.00	-	5	30	185.00	1.25	0.00	-	95	273
23.82	0.00	-	222	313	190.00	1.05	0.00	-	2	453
38.10	0.00	-	10	360	195.00	1.65	+0.17	+11.49%	21	1,338
36.44	-2.16	-5.60%	5	457	200.00	2.10	+0.20	+10.53%	64	771
30.65	0.00	-	13	551	210.00	3.77	+0.47	+14.24%	11	404
26.60	0.00	-	5	356	220.00	6.63	+0.89	+15.51%	35	877
15.90	0.00	-	4	532	230.00	10.53	+1.13	+12.02%	23	449
8.80	-1.90	-17.76%	2	694	240.00	15.03	+1.03	+7.36%	27	200
6.19	-0.61	-8.97%	10	562	250.00	19.30	0.00	-	2	2
4.00	0.00	-	8	372	260.00	-	-	-	-	-
3.60	0.00	-	5	203	270.00	84.19	0.00	-	1	0
1.36	0.00	-	3	737	280.00	-	-	-	-	-
0.94	0.00	-	5	739	290.00	-	-	-	-	-
0.61	0.00	-	7	68	300.00	-	-	-	-	-