ADI - Analog Devices, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 117.10 | 0.00 | - | - | 1 | 70.00 | 0.17 | 0.00 | - | 31 | 0 |
| 78.50 | 0.00 | - | - | 1 | 75.00 | 2.16 | 0.00 | - | 1 | 21 |
| 116.00 | 0.00 | - | 1 | 4 | 80.00 | 0.47 | 0.00 | - | 3 | 40 |
| - | - | - | - | - | 85.00 | 0.51 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 90.00 | 0.75 | 0.00 | - | 50 | 580 |
| - | - | - | - | - | 95.00 | 0.95 | 0.00 | - | 1 | 0 |
| 68.80 | 0.00 | - | 2 | 7 | 100.00 | 0.75 | 0.00 | - | 10 | 0 |
| 57.30 | 0.00 | - | 3 | 4 | 105.00 | 1.55 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 110.00 | 1.70 | 0.00 | - | 2 | 0 |
| 56.50 | 0.00 | - | 3 | 14 | 115.00 | 1.56 | 0.00 | - | 1 | 156 |
| 80.27 | 0.00 | - | 3 | 10 | 120.00 | 3.30 | 0.00 | - | 1 | 0 |
| 54.45 | 0.00 | - | 1 | 0 | 125.00 | 3.01 | 0.00 | - | 1 | 0 |
| 59.09 | 0.00 | - | 3 | 0 | 130.00 | 3.30 | 0.00 | - | 1 | 0 |
| 53.30 | 0.00 | - | 1 | 0 | 135.00 | 3.63 | 0.00 | - | 1 | 0 |
| 55.78 | 0.00 | - | 1 | 133 | 140.00 | 4.70 | 0.00 | - | 2 | 0 |
| 30.00 | 0.00 | - | 5 | 0 | 145.00 | 5.49 | 0.00 | - | 1 | 0 |
| 28.00 | 0.00 | - | 10 | 0 | 150.00 | 6.57 | 0.00 | - | 1 | 0 |
| 38.00 | 0.00 | - | 2 | 0 | 155.00 | 7.60 | 0.00 | - | 24 | 0 |
| 29.37 | 0.00 | - | 10 | 0 | 160.00 | 9.40 | 0.00 | - | 16 | 0 |
| 40.95 | 0.00 | - | 90 | 135 | 165.00 | 12.00 | 0.00 | - | 2 | 0 |
| 27.65 | 0.00 | - | 2 | 283 | 170.00 | 12.40 | 0.00 | - | 68 | 0 |
| 19.74 | 0.00 | - | 13 | 0 | 175.00 | 16.80 | 0.00 | - | 15 | 0 |
| 17.21 | 0.00 | - | 33 | 0 | 180.00 | 21.51 | 0.00 | - | 1 | 0 |
| 15.10 | 0.00 | - | 18 | 0 | 185.00 | 18.90 | 0.00 | - | 42 | 0 |
| 11.95 | 0.00 | - | 1 | 0 | 190.00 | 21.70 | 0.00 | - | 15 | 0 |
| 10.50 | 0.00 | - | 36 | 0 | 195.00 | 28.60 | 0.00 | - | 3 | 0 |
| 8.77 | 0.00 | - | 18 | 0 | 200.00 | 26.70 | 0.00 | - | 45 | 0 |
| 5.83 | 0.00 | - | 27 | 0 | 210.00 | 33.20 | 0.00 | - | 2 | 0 |
| 4.01 | 0.00 | - | 1 | 0 | 220.00 | 39.00 | 0.00 | - | 22 | 0 |
| 2.61 | 0.00 | - | 3 | 0 | 230.00 | 47.40 | 0.00 | - | 9 | 0 |
| 1.70 | 0.00 | - | 1 | 0 | 240.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 3 | 0 | 250.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 7 | 0 | 260.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 4 | 0 | 270.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 0 | 280.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 3 | 9 | 290.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.