Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI260116C00080000 | 2023-12-08 1:44PM EDT | 80.00 | 107.90 | 106.30 | 110.00 | 0.00 | - | - | 1 | 0.00% |
| ADI260116C00090000 | 2024-04-11 12:01PM EDT | 90.00 | 108.37 | 113.00 | 117.50 | 0.00 | - | 1 | 0 | 53.11% |
| ADI260116C00100000 | 2024-04-08 10:15AM EDT | 100.00 | 100.00 | 104.00 | 109.00 | 0.00 | - | 1 | 2 | 51.14% |
| ADI260116C00110000 | 2024-01-19 12:48PM EDT | 110.00 | 88.65 | 82.50 | 86.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADI260116C00120000 | 2023-11-13 10:35AM EDT | 120.00 | 63.14 | 77.40 | 80.70 | 0.00 | - | 1 | 0 | 0.00% |
| ADI260116C00135000 | 2023-11-10 11:03AM EDT | 135.00 | 51.85 | 61.80 | 64.00 | 0.00 | - | - | 1 | 0.00% |
| ADI260116C00140000 | 2023-12-19 12:44PM EDT | 140.00 | 69.75 | 61.10 | 64.00 | 0.00 | - | 1 | 3 | 21.09% |
| ADI260116C00145000 | 2023-09-19 10:05AM EDT | 145.00 | 53.23 | 43.70 | 47.60 | 0.00 | - | - | 2 | 0.00% |
| ADI260116C00150000 | 2023-11-03 10:26AM EDT | 150.00 | 40.90 | 50.50 | 53.00 | 0.00 | - | 10 | 5 | 15.09% |
| ADI260116C00155000 | 2024-02-06 3:10PM EDT | 155.00 | 52.50 | 57.20 | 60.60 | 0.00 | - | 1 | 1 | 34.39% |
| ADI260116C00160000 | 2023-12-18 1:49PM EDT | 160.00 | 55.90 | 49.50 | 50.30 | 0.00 | - | - | 3 | 25.10% |
| ADI260116C00165000 | 2023-12-20 12:12PM EDT | 165.00 | 51.98 | 50.30 | 53.00 | 0.00 | - | - | 1 | 32.66% |
| ADI260116C00170000 | 2024-03-18 1:31PM EDT | 170.00 | 45.99 | 41.50 | 44.30 | 0.00 | - | 1 | 7 | 25.97% |
| ADI260116C00175000 | 2024-04-10 9:30AM EDT | 175.00 | 51.30 | 49.30 | 50.50 | 0.00 | - | 1 | 3 | 36.21% |
| ADI260116C00180000 | 2024-02-22 11:30AM EDT | 180.00 | 38.00 | 37.80 | 41.50 | 0.00 | - | 2 | 6 | 29.38% |
| ADI260116C00185000 | 2024-03-18 1:31PM EDT | 185.00 | 37.58 | 33.00 | 36.30 | 0.00 | - | 1 | 55 | 26.73% |
| ADI260116C00190000 | 2024-03-11 11:59AM EDT | 190.00 | 37.40 | 35.80 | 38.10 | 0.00 | - | 2 | 17 | 31.13% |
| ADI260116C00195000 | 2024-04-24 10:05AM EDT | 195.00 | 36.66 | 37.90 | 39.00 | 0.00 | - | 2 | 113 | 34.31% |
| ADI260116C00200000 | 2024-04-25 11:17AM EDT | 200.00 | 31.60 | 35.50 | 36.70 | 0.00 | - | 3 | 52 | 34.17% |
| ADI260116C00210000 | 2024-04-26 3:52PM EDT | 210.00 | 30.90 | 30.40 | 33.50 | +1.50 | +5.10% | 1 | 38 | 34.92% |
| ADI260116C00220000 | 2024-03-25 12:29PM EDT | 220.00 | 20.47 | 22.70 | 24.10 | 0.00 | - | 1 | 21 | 29.41% |
| ADI260116C00230000 | 2024-04-17 9:37AM EDT | 230.00 | 19.20 | 22.80 | 23.60 | 0.00 | - | 1 | 302 | 31.97% |
| ADI260116C00240000 | 2024-04-24 9:35AM EDT | 240.00 | 18.20 | 17.60 | 20.30 | 0.00 | - | 6 | 62 | 31.53% |
| ADI260116C00250000 | 2024-03-07 11:43AM EDT | 250.00 | 14.70 | 12.60 | 14.80 | 0.00 | - | - | 1 | 28.53% |
| ADI260116C00260000 | 2024-04-24 1:14PM EDT | 260.00 | 12.40 | 12.10 | 14.80 | 0.00 | - | 3 | 142 | 30.72% |
| ADI260116C00270000 | 2024-04-17 11:34AM EDT | 270.00 | 9.20 | 11.10 | 12.50 | 0.00 | - | 8 | 36 | 30.30% |
| ADI260116C00280000 | 2024-04-24 1:16PM EDT | 280.00 | 8.70 | 10.10 | 11.70 | 0.00 | - | 2 | 295 | 31.26% |
| ADI260116C00290000 | 2024-04-15 11:16AM EDT | 290.00 | 6.90 | 8.40 | 8.90 | 0.00 | - | 2 | 5 | 29.67% |
| ADI260116C00300000 | 2024-04-08 1:43PM EDT | 300.00 | 6.20 | 7.00 | 7.80 | 0.00 | - | 1 | 5 | 29.83% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI260116P00080000 | 2023-12-18 10:30AM EDT | 80.00 | 0.70 | 0.80 | 1.90 | 0.00 | - | 1 | 15 | 45.37% |
| ADI260116P00085000 | 2023-11-30 10:30AM EDT | 85.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 11 | 14 | 54.66% |
| ADI260116P00090000 | 2024-03-07 11:15AM EDT | 90.00 | 1.10 | 0.45 | 2.45 | 0.00 | - | 5 | 22 | 42.65% |
| ADI260116P00095000 | 2024-04-12 10:47AM EDT | 95.00 | 1.35 | 0.95 | 1.45 | 0.00 | - | 1 | 5 | 35.69% |
| ADI260116P00100000 | 2024-04-12 10:00AM EDT | 100.00 | 1.65 | 1.25 | 2.70 | 0.00 | - | 1 | 3 | 38.74% |
| ADI260116P00105000 | 2024-04-12 10:15AM EDT | 105.00 | 2.05 | 1.60 | 2.10 | 0.00 | - | 1 | 1 | 34.28% |
| ADI260116P00110000 | 2024-04-12 1:59PM EDT | 110.00 | 2.60 | 1.80 | 2.50 | 0.00 | - | 1 | 4 | 33.62% |
| ADI260116P00115000 | 2023-12-04 1:56PM EDT | 115.00 | 4.40 | 3.20 | 6.30 | 0.00 | - | 11 | 0 | 41.41% |
| ADI260116P00120000 | 2024-02-26 2:51PM EDT | 120.00 | 4.40 | 3.30 | 4.90 | 0.00 | - | 87 | 88 | 35.89% |
| ADI260116P00125000 | 2024-02-26 4:50PM EDT | 125.00 | 5.10 | 3.90 | 4.50 | 0.00 | - | 42 | 47 | 32.79% |
| ADI260116P00130000 | 2024-02-26 2:55PM EDT | 130.00 | 5.90 | 4.60 | 5.30 | 0.00 | - | 21 | 31 | 32.42% |
| ADI260116P00135000 | 2024-04-23 9:44AM EDT | 135.00 | 6.20 | 4.70 | 5.20 | 0.00 | - | 1 | 3 | 30.14% |
| ADI260116P00140000 | 2024-03-18 9:53AM EDT | 140.00 | 6.60 | 7.20 | 7.70 | 0.00 | - | 1 | 41 | 32.56% |
| ADI260116P00145000 | 2024-02-26 2:46PM EDT | 145.00 | 8.80 | 7.30 | 8.00 | 0.00 | - | 11 | 11 | 30.89% |
| ADI260116P00150000 | 2024-04-25 12:10PM EDT | 150.00 | 8.50 | 7.50 | 7.90 | 0.00 | - | 3 | 24 | 28.62% |
| ADI260116P00155000 | 2024-04-05 2:38PM EDT | 155.00 | 10.30 | 8.50 | 9.10 | 0.00 | - | 8 | 10 | 28.28% |
| ADI260116P00160000 | 2024-04-25 11:42AM EDT | 160.00 | 10.00 | 9.70 | 10.20 | -1.00 | -9.09% | 1 | 33 | 27.66% |
| ADI260116P00165000 | 2024-04-25 12:20PM EDT | 165.00 | 12.40 | 9.00 | 11.50 | 0.00 | - | 2 | 5 | 27.17% |
| ADI260116P00170000 | 2024-04-25 11:58AM EDT | 170.00 | 14.00 | 12.30 | 13.00 | 0.00 | - | 2 | 4 | 26.79% |
| ADI260116P00175000 | 2024-04-25 11:12AM EDT | 175.00 | 15.50 | 13.70 | 14.50 | 0.00 | - | 2 | 34 | 26.27% |
| ADI260116P00180000 | 2024-04-25 12:25PM EDT | 180.00 | 17.30 | 15.40 | 16.10 | 0.00 | - | 2 | 100 | 25.74% |
| ADI260116P00185000 | 2024-04-26 3:26PM EDT | 185.00 | 17.50 | 17.20 | 18.00 | -1.70 | -8.85% | 3 | 16 | 25.39% |
| ADI260116P00190000 | 2024-03-14 11:31AM EDT | 190.00 | 21.60 | 22.60 | 23.80 | 0.00 | - | 2 | 114 | 28.82% |
| ADI260116P00195000 | 2024-03-14 11:31AM EDT | 195.00 | 24.10 | 25.00 | 26.20 | 0.00 | - | 77 | 78 | 28.60% |
| ADI260116P00200000 | 2024-03-14 11:31AM EDT | 200.00 | 26.20 | 27.30 | 28.70 | 0.00 | - | 6 | 31 | 28.35% |
| ADI260116P00210000 | 2024-04-09 10:30AM EDT | 210.00 | 29.19 | 28.00 | 29.10 | 0.00 | - | 7 | 8 | 23.16% |
| ADI260116P00220000 | 2023-11-14 3:45PM EDT | 220.00 | 48.84 | 32.50 | 35.50 | 0.00 | - | - | 1 | 23.17% |
© 2024 Yahoo. All rights reserved.