Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0 |
| - | - | - | - | - | 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 | 0.15 | 0.00 | - | 45 | 15 |
| 50.80 | 0.00 | - | - | 2 | 145.00 | 0.24 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 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 | 0 | 175.00 | 0.46 | 0.00 | - | 4 | 0 |
| 57.65 | 0.00 | - | 6 | 100 | 180.00 | 0.61 | 0.00 | - | 3 | 68 |
| 53.64 | 0.00 | - | 45 | 30 | 185.00 | 1.25 | 0.00 | - | 95 | 273 |
| 23.82 | 0.00 | - | 222 | 313 | 190.00 | 1.30 | 0.00 | - | 16 | 457 |
| 38.10 | 0.00 | - | 10 | 360 | 195.00 | 1.76 | 0.00 | - | 1 | 0 |
| 38.60 | 0.00 | - | 5 | 0 | 200.00 | 2.36 | 0.00 | - | 3 | 0 |
| 26.30 | 0.00 | - | 49 | 0 | 210.00 | 4.30 | 0.00 | - | 2 | 0 |
| 18.50 | 0.00 | - | 1 | 359 | 220.00 | 7.44 | 0.00 | - | 32 | 0 |
| 10.52 | 0.00 | - | 10 | 0 | 230.00 | 12.00 | 0.00 | - | 3 | 467 |
| 7.20 | 0.00 | - | 2 | 562 | 240.00 | 17.80 | 0.00 | - | 10 | 484 |
| 3.88 | 0.00 | - | 4 | 583 | 250.00 | 19.30 | 0.00 | - | 2 | 2 |
| 2.22 | 0.00 | - | 14 | 0 | 260.00 | - | - | - | - | - |
| 1.27 | 0.00 | - | 16 | 244 | 270.00 | 84.19 | 0.00 | - | 1 | 0 |
| 1.04 | 0.00 | - | 162 | 0 | 280.00 | - | - | - | - | - |
| 0.94 | 0.00 | - | 5 | 739 | 290.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 0 | 300.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 0 | 320.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.