NasdaqGS - Delayed Quote • USD
Analog Devices, Inc. (ADI)
At close: April 23 at 4:00 PM EDT
Pre-Market: 5:02 AM EDT
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 130.00 | 0.05 | 0.00 | 0.00% | 4 | 0 |
| - | - | - | - | - | 140.00 | 0.05 | 0.00 | 0.00% | 2 | 0 |
| - | - | - | - | - | 160.00 | 0.07 | 0.00 | 0.00% | 2 | 0 |
| - | - | - | - | - | 165.00 | 0.13 | 0.00 | 0.00% | 3 | 0 |
| - | - | - | - | - | 167.50 | 0.10 | 0.00 | 0.00% | 4 | 0 |
| - | - | - | - | - | 170.00 | 0.10 | 0.00 | 0.00% | 8 | 0 |
| - | - | - | - | - | 172.50 | 0.06 | 0.00 | 0.00% | 1 | 0 |
| - | - | - | - | - | 175.00 | 0.10 | 0.00 | 0.00% | 2 | 0 |
| - | - | - | - | - | 177.50 | 0.14 | 0.00 | 0.00% | 14 | 0 |
| 5.90 | 0.00 | 0.00% | 2 | 0 | 180.00 | 0.27 | 0.00 | 0.00% | 35 | 0 |
| 6.40 | 0.00 | 0.00% | 1 | 0 | 182.50 | 0.45 | 0.00 | 0.00% | 50 | 0 |
| 6.11 | 0.00 | 0.00% | 12 | 0 | 185.00 | 0.95 | 0.00 | 0.00% | 104 | 0 |
| 4.20 | 0.00 | 0.00% | 30 | 0 | 187.50 | 1.56 | 0.00 | 0.00% | 31 | 0 |
| 2.79 | 0.00 | 0.00% | 132 | 0 | 190.00 | 2.67 | 0.00 | 0.00% | 38 | 0 |
| 1.60 | 0.00 | 0.00% | 16 | 0 | 192.50 | 3.97 | 0.00 | 0.00% | 6 | 0 |
| 0.95 | 0.00 | 0.00% | 13 | 0 | 195.00 | 5.88 | 0.00 | 0.00% | 1 | 0 |
| 0.50 | 0.00 | 0.00% | 23 | 0 | 197.50 | 11.98 | 0.00 | 0.00% | 2 | 0 |
| 0.25 | 0.00 | 0.00% | 17 | 0 | 200.00 | 10.31 | 0.00 | 0.00% | 4 | 0 |
| 0.10 | 0.00 | 0.00% | 6 | 0 | 202.50 | 16.66 | 0.00 | 0.00% | 1 | 0 |
| 0.05 | 0.00 | 0.00% | 818 | 0 | 205.00 | 12.80 | 0.00 | 0.00% | 1 | 0 |
| 0.10 | 0.00 | 0.00% | 1 | 0 | 207.50 | - | - | - | - | - |
| 0.05 | 0.00 | 0.00% | 1 | 0 | 210.00 | 8.80 | 0.00 | 0.00% | - | 0 |
| 0.10 | 0.00 | 0.00% | 1 | 0 | 215.00 | - | - | - | - | - |
| 0.05 | 0.00 | 0.00% | 20 | 0 | 220.00 | - | - | - | - | - |
| 0.38 | 0.00 | 0.00% | 1 | 0 | 225.00 | - | - | - | - | - |
Related Tickers
MCHP Microchip Technology Incorporated
86.19
+3.18%
NXPI NXP Semiconductors N.V.
225.61
+3.18%
MPWR Monolithic Power Systems, Inc.
611.37
+1.79%
TXN Texas Instruments Incorporated
165.47
+1.25%
SWKS Skyworks Solutions, Inc.
99.30
+1.21%
STM STMicroelectronics N.V.
39.98
+1.86%
ON ON Semiconductor Corporation
61.68
+1.70%
QRVO Qorvo, Inc.
107.98
+0.80%
MRVL Marvell Technology, Inc.
63.86
+1.56%
LSCC Lattice Semiconductor Corporation
67.97
+2.86%