Analog Devices, Inc. ADI
375.81 USD -30.43 (-7.49%)
Nov 5, 2026, 1:14 PM EST
372.45 Day range 400.15
225.20 52-week range 445.48
- YTD
- +38.57%
- 1 year
- +59.24%
ADI options
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | |||
| — | — | — | — | — | — | — | 362.50 | 1.70 | 4.30 | 0.57 | 0.00% | 1 | 9 | 72.3% | ||
| — | — | — | — | — | — | — | 365.00 | 2.40 | 4.60 | 4.00 | +733.33% | 6 | 11 | 70.1% | ||
| — | — | — | — | — | — | — | 370.00 | 3.50 | 5.80 | 2.00 | +122.22% | 19 | 448 | 64.6% | ||
| — | — | — | — | — | — | — | 372.50 | 4.10 | 6.50 | 1.40 | 0.00% | 11 | 11 | 61.0% | ||
| 9.90 | 12.50 | 26.00 | 0.00% | — | 2 | 98.3% | 375.00 | 4.90 | 7.50 | 2.08 | +246.67% | 1 | 45 | 58.7% | ||
| — | — | — | — | — | — | — | 377.50 | 6.40 | 8.50 | 7.31 | +631.00% | 2 | 15 | 58.1% | ||
| 7.20 | 9.60 | 40.50 | 0.00% | 2 | 5 | 93.7% | 380.00 | 7.10 | 9.70 | 4.25 | +195.14% | 2 | 51 | 53.3% | ||
| — | — | — | — | — | — | — | 382.50 | 8.40 | 10.80 | 9.66 | +445.76% | 2 | 29 | 60.8% | ||
| 5.00 | 7.50 | 42.45 | 0.00% | 2 | 20 | 91.5% | 385.00 | 9.80 | 12.40 | 8.35 | +286.57% | 1 | 235 | 59.5% | ||
| — | — | — | — | — | — | — | 387.50 | 11.40 | 13.90 | 9.00 | +376.19% | 1 | 19 | 55.3% | ||