Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
December 20, 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 |
| 56.00 | 0.00 | - | - | 18 | 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 | 3.03 | 0.00 | - | 1 | 49 |
| 46.45 | 0.00 | - | 1 | 13 | 190.00 | 3.22 | 0.00 | - | 1 | 36 |
| 43.48 | 0.00 | - | 1 | 36 | 195.00 | 3.80 | 0.00 | - | 8 | 703 |
| 42.70 | 0.00 | - | 12 | 171 | 200.00 | 4.45 | 0.00 | - | 1 | 287 |
| 34.79 | 0.00 | - | 1 | 1,682 | 210.00 | 6.20 | 0.00 | - | 2 | 730 |
| 26.90 | -3.22 | -10.69% | 2 | 225 | 220.00 | 9.65 | 0.00 | - | 1 | 126 |
| 26.56 | 0.00 | - | 5 | 2,625 | 230.00 | 12.20 | 0.00 | - | 10 | 132 |
| 19.17 | 0.00 | - | 10 | 554 | 240.00 | 18.60 | 0.00 | - | 1 | 59 |
| 16.00 | 0.00 | - | 1 | 372 | 250.00 | 24.50 | 0.00 | - | - | 7 |
| 11.90 | 0.00 | - | 4 | 93 | 260.00 | - | - | - | - | - |
| 8.50 | 0.00 | - | 14 | 275 | 270.00 | - | - | - | - | - |
| 5.22 | 0.00 | - | 1 | 61 | 280.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 1 | 174 | 290.00 | - | - | - | - | - |
| 2.10 | -0.15 | -6.67% | 1 | 2,136 | 300.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 1 | 168 | 310.00 | - | - | - | - | - |
| 1.03 | 0.00 | - | 7 | 76 | 320.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.