Analog Devices, Inc. ADI
419.79 USD +6.94 (+1.68%)
At closeNov 3, 2026, 6:15 PM EST
421.50 +1.71 +0.41%
After hours · Nov 3, 6:15 PM ET
417.56 Day range 433.08
223.47 52-week range 445.91
- YTD
- +54.79%
- 1 year
- +79.70%
ADI options
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | |||
| 16.40 | 19.10 | 28.00 | 0.00% | 1 | 2 | 70.1% | 407.50 | 4.00 | 6.00 | 3.30 | -49.23% | 20 | 804 | 66.6% | ||
| 14.70 | 18.10 | 18.81 | 0.00% | 1 | 30 | 72.0% | 410.00 | 4.70 | 6.70 | 5.00 | -35.82% | 8 | 107 | 65.5% | ||
| — | — | — | — | — | — | — | 412.50 | 5.60 | 8.20 | 4.40 | -60.85% | 3 | 9 | 67.3% | ||
| 11.50 | 14.40 | 15.50 | 0.00% | 2 | 33 | 68.8% | 415.00 | 6.50 | 8.60 | 5.80 | 0.00% | 1 | 24 | 64.6% | ||
| 10.50 | 13.10 | 10.50 | 0.00% | 1 | 8 | 70.1% | 417.50 | 7.60 | 9.60 | 6.00 | -62.15% | 78 | 404 | 64.1% | ||
| 9.00 | 11.50 | 9.80 | -33.69% | 7 | 23 | 68.2% | 420.00 | 8.80 | 10.90 | 11.00 | +20.88% | 25 | 23 | 64.2% | ||
| 7.90 | 9.40 | 12.00 | 0.00% | — | 2 | 65.3% | 422.50 | 10.50 | 13.10 | 7.70 | -59.37% | 2 | 108 | 68.2% | ||
| 7.00 | 8.20 | 13.45 | +81.76% | 51 | 545 | 65.4% | 425.00 | 11.90 | 14.20 | 8.65 | -33.46% | 55 | 75 | 67.0% | ||
| 5.60 | 7.10 | 7.00 | 0.00% | 3 | 163 | 63.5% | 427.50 | 12.80 | 15.70 | 11.00 | +29.41% | 3 | 6 | 64.8% | ||
| 4.60 | 6.20 | 9.65 | +68.41% | 6 | 38 | 62.9% | 430.00 | 15.10 | 17.50 | 13.00 | -18.24% | 5 | 9 | 67.7% | ||