Analog Devices, Inc. ADI
381.61 USD -24.63 (-6.06%)
Nov 5, 2026, 10:25 AM EST
382.23 Day range 400.15
225.20 52-week range 445.48
- YTD
- +40.71%
- 1 year
- +61.70%
ADI options
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | |||
| — | — | — | — | — | — | — | 370.00 | 0.70 | 2.80 | 2.00 | +122.22% | 19 | 448 | 51.1% | ||
| — | — | — | — | — | — | — | 372.50 | 0.90 | 3.60 | 1.40 | 0.00% | 11 | 11 | 63.9% | ||
| 16.30 | 20.00 | 26.00 | 0.00% | — | 2 | 133.2% | 375.00 | 1.50 | 3.70 | 2.08 | +246.67% | 1 | 45 | 56.5% | ||
| — | — | — | — | — | — | — | 377.50 | 2.15 | 4.40 | 2.68 | +168.00% | 1 | 15 | 54.1% | ||
| 12.30 | 14.70 | 40.50 | 0.00% | 2 | 5 | 114.9% | 380.00 | 2.80 | 5.30 | 4.25 | +195.14% | 4 | 51 | 52.2% | ||
| — | — | — | — | — | — | — | 382.50 | 3.50 | 6.20 | 1.77 | 0.00% | 1 | 29 | 48.8% | ||
| 9.10 | 12.00 | 42.45 | 0.00% | 2 | 20 | 109.4% | 385.00 | 4.70 | 7.50 | 2.16 | 0.00% | 1 | 235 | 47.4% | ||
| — | — | — | — | — | — | — | 387.50 | 5.70 | 8.40 | 1.89 | 0.00% | 4 | 19 | 40.0% | ||
| 6.80 | 9.40 | 15.00 | 0.00% | — | 1 | 105.5% | 390.00 | 7.00 | 10.20 | 3.03 | 0.00% | 9 | 24 | 39.1% | ||
| 5.40 | 7.70 | 15.90 | 0.00% | 1 | 1 | 99.2% | 392.50 | — | — | — | — | — | — | — | ||