Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 107.90 | 0.00 | - | - | 1 | 80.00 | 0.65 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 85.00 | 2.00 | 0.00 | - | 11 | 14 |
| 108.37 | 0.00 | - | 1 | 0 | 90.00 | 0.95 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 95.00 | 1.35 | 0.00 | - | 1 | 5 |
| 100.00 | 0.00 | - | 1 | 2 | 100.00 | 1.65 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 105.00 | 2.05 | 0.00 | - | 1 | 1 |
| 88.65 | 0.00 | - | 1 | 1 | 110.00 | 2.60 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 115.00 | 2.45 | 0.00 | - | 1 | 12 |
| 63.14 | 0.00 | - | 1 | 0 | 120.00 | 4.40 | 0.00 | - | 87 | 88 |
| 70.02 | 0.00 | - | - | 1 | 125.00 | 5.10 | 0.00 | - | 42 | 47 |
| - | - | - | - | - | 130.00 | 5.90 | 0.00 | - | 21 | 31 |
| 51.85 | 0.00 | - | - | 1 | 135.00 | 6.20 | 0.00 | - | 1 | 3 |
| 69.75 | 0.00 | - | 1 | 3 | 140.00 | 6.60 | 0.00 | - | 1 | 41 |
| 53.23 | 0.00 | - | - | 2 | 145.00 | 6.10 | 0.00 | - | 1 | 12 |
| 40.90 | 0.00 | - | 10 | 5 | 150.00 | 8.50 | 0.00 | - | 3 | 24 |
| 52.50 | 0.00 | - | 1 | 1 | 155.00 | 10.30 | 0.00 | - | 8 | 10 |
| 55.90 | 0.00 | - | - | 3 | 160.00 | 10.00 | 0.00 | - | 1 | 34 |
| 51.98 | 0.00 | - | - | 1 | 165.00 | 12.40 | 0.00 | - | 2 | 5 |
| 45.99 | 0.00 | - | 1 | 7 | 170.00 | 14.00 | 0.00 | - | 2 | 4 |
| 51.30 | 0.00 | - | 1 | 3 | 175.00 | 15.50 | 0.00 | - | 2 | 34 |
| 47.00 | 0.00 | - | 2 | 6 | 180.00 | 15.70 | 0.00 | - | 1 | 100 |
| 37.58 | 0.00 | - | 1 | 55 | 185.00 | 17.50 | 0.00 | - | 3 | 19 |
| 37.40 | 0.00 | - | 2 | 17 | 190.00 | 19.40 | 0.00 | - | 14 | 124 |
| 36.66 | 0.00 | - | 2 | 113 | 195.00 | 21.00 | 0.00 | - | 8 | 85 |
| 36.73 | 0.00 | - | 10 | 62 | 200.00 | 22.60 | 0.00 | - | 6 | 32 |
| 31.70 | 0.00 | - | 14 | 41 | 210.00 | 26.50 | -2.69 | -9.22% | 16 | 8 |
| 28.80 | +8.33 | +40.69% | 3 | 21 | 220.00 | 48.84 | 0.00 | - | - | 1 |
| 19.20 | 0.00 | - | 1 | 302 | 230.00 | - | - | - | - | - |
| 20.10 | 0.00 | - | 6 | 74 | 240.00 | - | - | - | - | - |
| 18.10 | +1.00 | +5.85% | 2 | 3 | 250.00 | - | - | - | - | - |
| 14.10 | 0.00 | - | 13 | 151 | 260.00 | - | - | - | - | - |
| 9.20 | 0.00 | - | 8 | 36 | 270.00 | - | - | - | - | - |
| 10.80 | 0.00 | - | 1 | 298 | 280.00 | - | - | - | - | - |
| 7.10 | 0.00 | - | 1 | 4 | 290.00 | - | - | - | - | - |
| 6.20 | 0.00 | - | 1 | 5 | 300.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.