Analog Devices, Inc. ADI
406.24 USD -13.55 (-3.23%)
At closeNov 4, 2026, 5:38 PM EST
408.00 +1.76 +0.43%
After hours · Nov 4, 5:38 PM ET
396.76 Day range 424.99
223.47 52-week range 445.91
- YTD
- +49.79%
- 1 year
- +77.10%
ADI options
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | |||
| 13.60 | 15.80 | 18.30 | 0.00% | 2 | 4 | 54.1% | 395.00 | 2.60 | 5.50 | 1.90 | +1.06% | 3 | 11 | 58.8% | ||
| — | — | — | — | — | — | — | 397.50 | 3.50 | 6.20 | 4.50 | -13.46% | 3 | 7 | 58.6% | ||
| 10.00 | 12.10 | 20.90 | 0.00% | 1 | 8 | 51.6% | 400.00 | 4.40 | 6.90 | 6.37 | +63.33% | 13 | 89 | 57.6% | ||
| — | — | — | — | — | — | — | 402.50 | 5.50 | 7.90 | 6.45 | +130.36% | 2 | 11 | 57.7% | ||
| 6.90 | 9.30 | 8.20 | -33.87% | 39 | 23 | 50.9% | 405.00 | 6.50 | 8.90 | 8.00 | +95.12% | 110 | 40 | 56.6% | ||
| 5.60 | 7.60 | 28.00 | 0.00% | 1 | 2 | 55.8% | 407.50 | 7.70 | 10.00 | 8.70 | +163.64% | 133 | 815 | 55.8% | ||
| 4.40 | 6.70 | 10.48 | -44.28% | 8 | 30 | 57.2% | 410.00 | 9.00 | 11.40 | 9.80 | +96.00% | 57 | 115 | 55.4% | ||
| — | — | — | — | — | — | — | 412.50 | 10.40 | 12.90 | 13.10 | +197.73% | 9 | 12 | 55.0% | ||
| 2.60 | 5.10 | 15.50 | 0.00% | 2 | 33 | 59.2% | 415.00 | 11.70 | 14.50 | 13.12 | +126.21% | 14 | 24 | 53.6% | ||
| 1.75 | 4.60 | 2.64 | -74.86% | 4 | 8 | 50.3% | 417.50 | 13.40 | 16.30 | 17.11 | +185.17% | 12 | 474 | 53.6% | ||