Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,192.59 +11.85 (+0.23%) Dow
38,957.48 +105.21 (+0.27%) Nasdaq
16,361.56 +12.31 (+0.08%) Bitcoin USD
63,482.81 -178.23 (-0.28%) CMC Crypto 200
1,311.01 -54.12 (-3.97%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 80.00 | 0.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 85.00 | 0.55 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 90.00 | 0.39 | 0.00 | - | 10 | 145 |
| 69.90 | 0.00 | - | - | 1 | 95.00 | 0.40 | 0.00 | - | 1 | 14 |
| 90.32 | 0.00 | - | - | 2 | 100.00 | 0.05 | 0.00 | - | 1 | 127 |
| - | - | - | - | - | 105.00 | 0.21 | 0.00 | - | 2 | 20 |
| 56.40 | 0.00 | - | - | 4 | 110.00 | 0.05 | 0.00 | - | 1 | 18 |
| 55.60 | 0.00 | - | 1 | 11 | 115.00 | 0.24 | 0.00 | - | 2 | 63 |
| 51.40 | 0.00 | - | 5 | 13 | 120.00 | 0.20 | 0.00 | - | 1 | 35 |
| 46.80 | 0.00 | - | 3 | 4 | 125.00 | 0.08 | 0.00 | - | 6 | 181 |
| 69.81 | 0.00 | - | 50 | 61 | 130.00 | 0.50 | 0.00 | - | 2 | 109 |
| 35.60 | 0.00 | - | 1 | 14 | 135.00 | 0.15 | 0.00 | - | 1 | 473 |
| 52.37 | 0.00 | - | 20 | 40 | 140.00 | 0.92 | 0.00 | - | 2 | 49 |
| 42.10 | 0.00 | - | 1 | 109 | 145.00 | 0.30 | 0.00 | - | 21 | 647 |
| 46.00 | 0.00 | - | 3 | 46 | 150.00 | 0.45 | 0.00 | - | 22 | 691 |
| 37.60 | 0.00 | - | 12 | 96 | 155.00 | 0.15 | 0.00 | - | 1 | 1,025 |
| 30.38 | 0.00 | - | 1 | 168 | 160.00 | 0.45 | 0.00 | - | 3 | 720 |
| 25.75 | 0.00 | - | 1 | 201 | 165.00 | 0.35 | 0.00 | - | 2 | 1,046 |
| 33.50 | 0.00 | - | 4 | 347 | 170.00 | 1.15 | 0.00 | - | 3 | 10,218 |
| 28.60 | 0.00 | - | 1 | 181 | 175.00 | 0.65 | -0.02 | -2.99% | 2 | 978 |
| 24.44 | 0.00 | - | 12 | 442 | 180.00 | 1.05 | -0.07 | -6.25% | 2 | 435 |
| 19.80 | 0.00 | - | 1 | 198 | 185.00 | 4.20 | 0.00 | - | 2 | 875 |
| 14.70 | 0.00 | - | 2 | 1,318 | 190.00 | 2.85 | 0.00 | - | 2 | 1,986 |
| 13.74 | +6.24 | +83.20% | 10 | 1,574 | 195.00 | 3.70 | -0.60 | -13.95% | 4 | 1,469 |
| 10.43 | +1.43 | +15.89% | 10 | 4,967 | 200.00 | 5.40 | -0.60 | -10.00% | 2 | 470 |
| 5.10 | +0.50 | +10.87% | 30 | 6,492 | 210.00 | 11.74 | 0.00 | - | 15 | 1,703 |
| 2.10 | 0.00 | - | 9 | 5,911 | 220.00 | 22.81 | 0.00 | - | 1 | 243 |
| 0.78 | 0.00 | - | 2 | 1,854 | 230.00 | 42.07 | 0.00 | - | - | 1 |
| 0.28 | 0.00 | - | 1 | 1,224 | 240.00 | 42.48 | 0.00 | - | 2 | 0 |
| 0.13 | 0.00 | - | 2 | 178 | 250.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 1 | 131 | 260.00 | 76.50 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 50 | 63 | 270.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 9 | 68 | 280.00 | 100.50 | 0.00 | - | - | 0 |
| 0.55 | 0.00 | - | 3 | 40 | 290.00 | - | - | - | - | - |
| - | - | - | - | - | 300.00 | 103.75 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.