Analog Devices, Inc. ADI
361.01 USD -45.23 (-11.13%)
At closeNov 5, 2026, 6:16 PM EST
357.00 -4.01 -1.11%
After hours · Nov 5, 6:16 PM ET
360.13 Day range 400.15
223.47 52-week range 445.91
- YTD
- +33.12%
- 1 year
- +52.97%
ADI options
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | |||
| — | — | — | — | — | — | — | 345.00 | 1.50 | 3.40 | 0.78 | -27.78% | 1 | 40 | 77.2% | ||
| 14.20 | 16.70 | 42.90 | 0.00% | 2 | 5 | 84.6% | 350.00 | 2.85 | 4.90 | 2.45 | +116.81% | 9 | 20 | 78.5% | ||
| — | — | — | — | — | — | — | 355.00 | 4.50 | 7.00 | 0.95 | -18.80% | 25 | 7 | 79.6% | ||
| — | — | — | — | — | — | — | 357.50 | 5.50 | 7.60 | 0.77 | +234.78% | 2 | 24 | 77.2% | ||
| — | — | — | — | — | — | — | 360.00 | 6.50 | 8.80 | 3.70 | +957.14% | 115 | 36 | 76.5% | ||
| — | — | — | — | — | — | — | 362.50 | 7.70 | 10.30 | 8.10 | +1321.05% | 1 | 9 | 77.1% | ||
| — | — | — | — | — | — | — | 365.00 | 9.10 | 11.80 | 10.21 | +2027.09% | 8 | 11 | 77.5% | ||
| — | — | — | — | — | — | — | 370.00 | 12.20 | 14.90 | 11.30 | +1155.56% | 422 | 448 | 76.8% | ||
| — | — | — | — | — | — | — | 372.50 | 14.10 | 16.60 | 13.00 | +828.57% | 4 | 11 | 77.4% | ||
| 2.60 | 5.10 | 26.00 | 0.00% | — | 2 | 84.7% | 375.00 | 15.70 | 18.60 | 13.60 | +2166.67% | 10 | 45 | 76.9% | ||