Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:27AM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI260116C00080000 | 2023-12-08 1:44PM EDT | 80.00 | 107.90 | 106.30 | 110.00 | 0.00 | - | - | 1 | 0.00% |
| ADI260116C00090000 | 2024-04-11 12:01PM EDT | 90.00 | 108.37 | 117.50 | 122.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI260116C00100000 | 2024-04-08 10:15AM EDT | 100.00 | 100.00 | 104.60 | 109.50 | 0.00 | - | 1 | 2 | 0.00% |
| ADI260116C00110000 | 2024-01-19 12:48PM EDT | 110.00 | 88.65 | 82.50 | 86.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADI260116C00115000 | 2024-05-24 10:00AM EDT | 115.00 | 127.90 | 124.50 | 129.00 | 0.00 | - | 1 | 1 | 51.60% |
| ADI260116C00120000 | 2024-05-24 10:00AM EDT | 120.00 | 123.50 | 120.00 | 125.00 | 0.00 | - | 1 | 1 | 51.29% |
| ADI260116C00125000 | 2024-04-22 10:00AM EDT | 125.00 | 70.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI260116C00135000 | 2023-11-10 11:03AM EDT | 135.00 | 51.85 | 61.80 | 64.00 | 0.00 | - | - | 1 | 0.00% |
| ADI260116C00140000 | 2023-12-19 12:44PM EDT | 140.00 | 69.75 | 61.10 | 64.00 | 0.00 | - | 1 | 3 | 0.00% |
| ADI260116C00145000 | 2023-09-19 10:05AM EDT | 145.00 | 53.23 | 43.70 | 47.60 | 0.00 | - | - | 2 | 0.00% |
| ADI260116C00150000 | 2023-11-03 10:26AM EDT | 150.00 | 40.90 | 50.50 | 53.00 | 0.00 | - | 10 | 5 | 0.00% |
| ADI260116C00155000 | 2024-02-06 3:10PM EDT | 155.00 | 52.50 | 57.20 | 60.60 | 0.00 | - | 1 | 1 | 0.00% |
| ADI260116C00160000 | 2024-05-22 3:57PM EDT | 160.00 | 93.22 | 87.80 | 90.20 | 0.00 | - | 3 | 6 | 41.49% |
| ADI260116C00165000 | 2024-05-24 9:30AM EDT | 165.00 | 85.10 | 84.70 | 86.50 | 0.00 | - | 1 | 2 | 41.06% |
| ADI260116C00170000 | 2024-03-18 1:31PM EDT | 170.00 | 45.99 | 41.50 | 44.30 | 0.00 | - | 1 | 7 | 0.00% |
| ADI260116C00175000 | 2024-05-24 9:30AM EDT | 175.00 | 77.40 | 77.20 | 80.30 | 0.00 | - | 1 | 2 | 41.36% |
| ADI260116C00180000 | 2024-05-23 3:08PM EDT | 180.00 | 69.93 | 73.40 | 74.70 | 0.00 | - | 1 | 7 | 38.46% |
| ADI260116C00185000 | 2024-05-22 10:10AM EDT | 185.00 | 64.81 | 70.00 | 73.00 | 0.00 | - | 1 | 55 | 39.97% |
| ADI260116C00190000 | 2024-05-24 12:55PM EDT | 190.00 | 64.22 | 66.50 | 67.60 | 0.00 | - | 30 | 57 | 37.33% |
| ADI260116C00195000 | 2024-05-23 3:08PM EDT | 195.00 | 59.98 | 63.30 | 64.40 | 0.00 | - | 1 | 104 | 37.01% |
| ADI260116C00200000 | 2024-06-06 10:54AM EDT | 200.00 | 60.43 | 60.10 | 61.40 | +1.03 | +1.73% | 26 | 244 | 36.81% |
| ADI260116C00210000 | 2024-05-31 1:44PM EDT | 210.00 | 46.54 | 53.80 | 55.80 | 0.00 | - | 45 | 239 | 36.53% |
| ADI260116C00220000 | 2024-06-05 10:42AM EDT | 220.00 | 46.28 | 48.00 | 49.80 | 0.00 | - | 2 | 149 | 35.55% |
| ADI260116C00230000 | 2024-06-05 9:51AM EDT | 230.00 | 40.30 | 42.60 | 43.50 | 0.00 | - | 5 | 379 | 34.03% |
| ADI260116C00240000 | 2024-05-23 11:22AM EDT | 240.00 | 38.00 | 37.60 | 39.00 | 0.00 | - | 2 | 74 | 33.79% |
| ADI260116C00250000 | 2024-06-03 9:36AM EDT | 250.00 | 31.20 | 33.00 | 33.80 | 0.00 | - | 6 | 20 | 32.66% |
| ADI260116C00260000 | 2024-05-31 12:19PM EDT | 260.00 | 24.90 | 28.80 | 31.20 | 0.00 | - | 8 | 164 | 33.41% |
| ADI260116C00270000 | 2024-05-31 10:16AM EDT | 270.00 | 23.10 | 25.10 | 26.10 | 0.00 | - | 4 | 40 | 31.79% |
| ADI260116C00280000 | 2024-05-28 10:44AM EDT | 280.00 | 21.10 | 21.10 | 22.50 | 0.00 | - | 5 | 298 | 31.14% |
| ADI260116C00290000 | 2024-05-22 9:51AM EDT | 290.00 | 16.81 | 18.80 | 19.60 | 0.00 | - | 1 | 167 | 30.82% |
| ADI260116C00300000 | 2024-05-31 1:02PM EDT | 300.00 | 13.80 | 15.20 | 17.00 | 0.00 | - | 1 | 36 | 30.50% |
| ADI260116C00310000 | 2024-05-21 10:49AM EDT | 310.00 | 8.20 | 13.90 | 14.90 | 0.00 | - | 6 | 6 | 30.40% |
| ADI260116C00330000 | 2024-06-04 11:02AM EDT | 330.00 | 9.40 | - | - | 0.00 | - | - | - | 0.00% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI260116P00080000 | 2024-05-06 11:35AM EDT | 80.00 | 0.65 | 0.10 | 1.60 | 0.00 | - | 1 | 15 | 50.56% |
| ADI260116P00085000 | 2023-11-30 10:30AM EDT | 85.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 11 | 14 | 52.70% |
| ADI260116P00090000 | 2024-05-03 9:46AM EDT | 90.00 | 0.95 | 0.10 | 1.30 | 0.00 | - | 2 | 22 | 43.70% |
| ADI260116P00095000 | 2024-04-12 10:47AM EDT | 95.00 | 1.35 | 0.35 | 1.55 | 0.00 | - | 1 | 5 | 42.92% |
| ADI260116P00100000 | 2024-04-12 10:00AM EDT | 100.00 | 1.65 | 0.45 | 2.15 | 0.00 | - | 1 | 3 | 43.65% |
| ADI260116P00105000 | 2024-04-12 10:15AM EDT | 105.00 | 2.05 | 0.60 | 2.65 | 0.00 | - | 1 | 1 | 43.48% |
| ADI260116P00110000 | 2024-04-12 1:59PM EDT | 110.00 | 2.60 | 0.75 | 2.50 | 0.00 | - | 1 | 4 | 40.75% |
| ADI260116P00115000 | 2024-05-06 11:35AM EDT | 115.00 | 2.45 | 0.80 | 2.00 | 0.00 | - | 1 | 12 | 36.79% |
| ADI260116P00120000 | 2024-05-13 1:10PM EDT | 120.00 | 2.40 | 0.55 | 2.75 | 0.00 | - | 2 | 88 | 37.59% |
| ADI260116P00125000 | 2024-02-26 4:50PM EDT | 125.00 | 5.10 | 3.90 | 4.50 | 0.00 | - | 42 | 47 | 40.60% |
| ADI260116P00130000 | 2024-02-26 2:55PM EDT | 130.00 | 5.90 | 4.60 | 5.30 | 0.00 | - | 21 | 31 | 40.45% |
| ADI260116P00135000 | 2024-04-23 9:44AM EDT | 135.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| ADI260116P00140000 | 2024-03-18 9:53AM EDT | 140.00 | 6.60 | 7.20 | 7.70 | 0.00 | - | 1 | 41 | 41.17% |
| ADI260116P00145000 | 2024-05-09 12:57PM EDT | 145.00 | 6.10 | 3.20 | 3.70 | 0.00 | - | 1 | 12 | 31.04% |
| ADI260116P00150000 | 2024-05-22 10:43AM EDT | 150.00 | 4.07 | 3.70 | 4.20 | 0.00 | - | 1 | 24 | 30.43% |
| ADI260116P00155000 | 2024-05-23 12:42PM EDT | 155.00 | 4.40 | 4.30 | 4.80 | 0.00 | - | 40 | 49 | 29.92% |
| ADI260116P00160000 | 2024-05-20 2:38PM EDT | 160.00 | 7.20 | 5.00 | 5.50 | 0.00 | - | 2 | 35 | 29.49% |
| ADI260116P00165000 | 2024-06-06 10:16AM EDT | 165.00 | 6.00 | 5.70 | 6.20 | -0.22 | -3.54% | 22 | 7 | 28.95% |
| ADI260116P00170000 | 2024-05-28 1:12PM EDT | 170.00 | 7.10 | 6.60 | 7.10 | 0.00 | - | 1 | 28 | 28.61% |
| ADI260116P00175000 | 2024-05-20 11:17AM EDT | 175.00 | 10.40 | 7.50 | 8.00 | 0.00 | - | 1 | 35 | 28.16% |
| ADI260116P00180000 | 2024-05-22 3:32PM EDT | 180.00 | 8.70 | 7.00 | 9.00 | 0.00 | - | 3 | 103 | 27.73% |
| ADI260116P00185000 | 2024-05-21 10:34AM EDT | 185.00 | 13.50 | 8.40 | 10.10 | 0.00 | - | 1 | 21 | 27.32% |
| ADI260116P00190000 | 2024-05-20 12:15PM EDT | 190.00 | 14.70 | 10.80 | 11.30 | 0.00 | - | 2 | 126 | 26.92% |
| ADI260116P00195000 | 2024-05-21 10:36AM EDT | 195.00 | 16.80 | 12.00 | 12.60 | 0.00 | - | 1 | 87 | 26.53% |
| ADI260116P00200000 | 2024-05-24 11:17AM EDT | 200.00 | 13.77 | 13.30 | 14.00 | 0.00 | - | 1 | 32 | 26.14% |
| ADI260116P00210000 | 2024-05-23 12:27PM EDT | 210.00 | 16.80 | 16.50 | 17.10 | 0.00 | - | 50 | 70 | 25.33% |
| ADI260116P00220000 | 2024-05-21 10:10AM EDT | 220.00 | 27.50 | 20.10 | 20.70 | 0.00 | - | 1 | 2 | 24.57% |
| ADI260116P00230000 | 2024-05-31 1:44PM EDT | 230.00 | 26.80 | 24.00 | 24.80 | 0.00 | - | 15 | 17 | 23.83% |
| ADI260116P00240000 | 2024-05-28 11:10AM EDT | 240.00 | 30.27 | 28.70 | 29.30 | 0.00 | - | 8 | 63 | 23.00% |
© 2024 Yahoo. All rights reserved.