ADI - Analog Devices, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 111.06 | 0.00 | - | 1 | 1 | 70.00 | 1.55 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 75.00 | 1.35 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 80.00 | 1.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 85.00 | 2.20 | 0.00 | - | 1 | 2 |
| 106.10 | 0.00 | - | 6 | 6 | 90.00 | 2.60 | 0.00 | - | 1 | 3 |
| 56.00 | 0.00 | - | - | 2 | 95.00 | 2.99 | 0.00 | - | 1 | 0 |
| 56.59 | 0.00 | - | - | 2 | 100.00 | 3.40 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 105.00 | 3.00 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 110.00 | 4.90 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 120.00 | 6.00 | 0.00 | - | 5 | 9 |
| - | - | - | - | - | 125.00 | 9.10 | 0.00 | - | 18 | 19 |
| - | - | - | - | - | 130.00 | 7.00 | 0.00 | - | 1 | 170 |
| 32.69 | 0.00 | - | - | 2 | 135.00 | 9.00 | 0.00 | - | 1 | 8 |
| 50.20 | 0.00 | - | 2 | 35 | 140.00 | 10.41 | 0.00 | - | 1 | 0 |
| 37.90 | 0.00 | - | 3 | 5 | 145.00 | 11.55 | 0.00 | - | 2 | 0 |
| 61.12 | 0.00 | - | 3 | 2 | 150.00 | 11.10 | 0.00 | - | 2 | 15 |
| 47.30 | 0.00 | - | 1 | 0 | 155.00 | 11.99 | 0.00 | - | 16 | 0 |
| 37.15 | 0.00 | - | 1 | 0 | 160.00 | 16.00 | 0.00 | - | 200 | 0 |
| 27.50 | 0.00 | - | 1 | 0 | 165.00 | 18.10 | 0.00 | - | 100 | 0 |
| 32.70 | 0.00 | - | 1 | 0 | 170.00 | 20.40 | 0.00 | - | 1 | 0 |
| 31.60 | 0.00 | - | 2 | 0 | 175.00 | 23.28 | 0.00 | - | 4 | 179 |
| 27.67 | 0.00 | - | 1 | 0 | 180.00 | 30.87 | 0.00 | - | 1 | 0 |
| 22.10 | 0.00 | - | 4 | 0 | 185.00 | 23.10 | 0.00 | - | 2 | 6 |
| 25.05 | 0.00 | - | 100 | 0 | 190.00 | 29.71 | 0.00 | - | 1 | 0 |
| 19.50 | 0.00 | - | 5 | 0 | 195.00 | 30.60 | 0.00 | - | 27 | 0 |
| 20.92 | 0.00 | - | 6 | 0 | 200.00 | 35.29 | 0.00 | - | 2 | 0 |
| 20.80 | 0.00 | - | 126 | 0 | 210.00 | 40.17 | 0.00 | - | - | 1 |
| 11.50 | 0.00 | - | 4 | 0 | 220.00 | - | - | - | - | - |
| 8.80 | 0.00 | - | 3 | 0 | 230.00 | - | - | - | - | - |
| 8.11 | 0.00 | - | 5 | 0 | 240.00 | 64.50 | 0.00 | - | - | 1 |
| 6.00 | 0.00 | - | 1 | 8 | 250.00 | - | - | - | - | - |
| 10.26 | 0.00 | - | 1 | 1 | 260.00 | - | - | - | - | - |
| 3.11 | 0.00 | - | 5 | 0 | 270.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 1 | 0 | 280.00 | - | - | - | - | - |
| 1.95 | 0.00 | - | 2 | 0 | 290.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.