UK markets open in 6 hours 38 minutes
NIKKEI 225
38,739.59 -183.44 (-0.47%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.04 -0.18 (-0.24%) GOLD FUTURES
2,371.20 +1.90 (+0.08%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,610.23 +734.36 (+1.39%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 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 | 119.50 | 124.00 | 0.00 | - | 1 | 1 | 49.81% |
| ADI260116C00120000 | 2024-05-24 10:00AM EDT | 120.00 | 123.50 | 115.00 | 120.00 | 0.00 | - | 1 | 1 | 49.54% |
| 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 | 83.60 | 86.60 | 0.00 | - | 3 | 6 | 41.79% |
| ADI260116C00165000 | 2024-05-24 9:30AM EDT | 165.00 | 85.10 | 79.80 | 82.80 | 0.00 | - | 1 | 2 | 41.13% |
| 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 | 72.40 | 73.90 | 0.00 | - | 1 | 2 | 38.07% |
| ADI260116C00180000 | 2024-05-23 3:08PM EDT | 180.00 | 69.93 | 69.00 | 71.90 | 0.00 | - | 1 | 7 | 39.33% |
| ADI260116C00185000 | 2024-05-22 10:10AM EDT | 185.00 | 64.81 | 65.60 | 69.00 | 0.00 | - | 1 | 55 | 39.39% |
| ADI260116C00190000 | 2024-05-24 12:55PM EDT | 190.00 | 64.22 | 62.10 | 65.00 | 0.00 | - | 30 | 57 | 38.18% |
| ADI260116C00195000 | 2024-05-23 3:08PM EDT | 195.00 | 59.98 | 58.90 | 61.80 | 0.00 | - | 1 | 104 | 37.76% |
| ADI260116C00200000 | 2024-05-28 2:35PM EDT | 200.00 | 56.18 | 55.70 | 57.00 | 0.00 | - | 88 | 244 | 35.68% |
| ADI260116C00210000 | 2024-05-31 1:44PM EDT | 210.00 | 46.54 | 49.60 | 51.40 | 0.00 | - | 45 | 239 | 35.29% |
| ADI260116C00220000 | 2024-06-03 2:53PM EDT | 220.00 | 43.05 | 44.00 | 45.70 | +0.23 | +0.54% | 8 | 146 | 34.47% |
| ADI260116C00230000 | 2024-06-03 10:49AM EDT | 230.00 | 38.95 | 39.00 | 41.40 | -1.35 | -3.35% | 36 | 343 | 34.57% |
| ADI260116C00240000 | 2024-05-23 11:22AM EDT | 240.00 | 38.00 | 33.80 | 36.60 | 0.00 | - | 2 | 74 | 33.91% |
| ADI260116C00250000 | 2024-06-03 9:36AM EDT | 250.00 | 31.20 | 29.80 | 32.30 | +0.60 | +1.96% | 6 | 15 | 33.38% |
| ADI260116C00260000 | 2024-05-31 12:19PM EDT | 260.00 | 24.90 | 26.00 | 27.00 | 0.00 | - | 8 | 164 | 31.70% |
| ADI260116C00270000 | 2024-05-31 10:16AM EDT | 270.00 | 23.10 | 22.60 | 23.60 | 0.00 | - | 4 | 40 | 31.35% |
| ADI260116C00280000 | 2024-05-28 10:44AM EDT | 280.00 | 21.10 | 19.50 | 20.90 | 0.00 | - | 5 | 298 | 31.32% |
| ADI260116C00290000 | 2024-05-22 9:51AM EDT | 290.00 | 16.81 | 16.80 | 19.50 | 0.00 | - | 1 | 167 | 32.20% |
| ADI260116C00300000 | 2024-05-31 1:02PM EDT | 300.00 | 13.80 | 14.40 | 15.30 | 0.00 | - | 1 | 36 | 30.28% |
| ADI260116C00310000 | 2024-05-21 10:49AM EDT | 310.00 | 8.20 | 12.30 | 14.60 | 0.00 | - | 6 | 6 | 31.40% |
Putsfor16 January 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 | 49.82% |
| ADI260116P00085000 | 2023-11-30 10:30AM EDT | 85.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 11 | 14 | 51.93% |
| ADI260116P00090000 | 2024-05-03 9:46AM EDT | 90.00 | 0.95 | 0.10 | 1.30 | 0.00 | - | 2 | 22 | 42.97% |
| ADI260116P00095000 | 2024-04-12 10:47AM EDT | 95.00 | 1.35 | 0.35 | 1.55 | 0.00 | - | 1 | 5 | 42.19% |
| ADI260116P00100000 | 2024-04-12 10:00AM EDT | 100.00 | 1.65 | 0.45 | 2.15 | 0.00 | - | 1 | 3 | 42.88% |
| ADI260116P00105000 | 2024-04-12 10:15AM EDT | 105.00 | 2.05 | 0.60 | 2.65 | 0.00 | - | 1 | 1 | 42.68% |
| ADI260116P00110000 | 2024-04-12 1:59PM EDT | 110.00 | 2.60 | 0.75 | 2.50 | 0.00 | - | 1 | 4 | 39.95% |
| ADI260116P00115000 | 2024-05-06 11:35AM EDT | 115.00 | 2.45 | 0.55 | 2.00 | 0.00 | - | 1 | 12 | 36.01% |
| ADI260116P00120000 | 2024-05-13 1:10PM EDT | 120.00 | 2.40 | 0.70 | 3.00 | 0.00 | - | 2 | 88 | 37.57% |
| ADI260116P00125000 | 2024-02-26 4:50PM EDT | 125.00 | 5.10 | 3.90 | 4.50 | 0.00 | - | 42 | 47 | 39.73% |
| ADI260116P00130000 | 2024-02-26 2:55PM EDT | 130.00 | 5.90 | 4.60 | 5.30 | 0.00 | - | 21 | 31 | 39.55% |
| 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 | 40.20% |
| ADI260116P00145000 | 2024-05-09 12:57PM EDT | 145.00 | 6.10 | 3.40 | 4.10 | 0.00 | - | 1 | 12 | 31.07% |
| ADI260116P00150000 | 2024-05-22 10:43AM EDT | 150.00 | 4.07 | 4.00 | 4.60 | 0.00 | - | 1 | 24 | 30.36% |
| ADI260116P00155000 | 2024-05-23 12:42PM EDT | 155.00 | 4.40 | 4.70 | 5.30 | 0.00 | - | 40 | 49 | 29.94% |
| ADI260116P00160000 | 2024-05-20 2:38PM EDT | 160.00 | 7.20 | 5.40 | 6.10 | 0.00 | - | 2 | 35 | 29.57% |
| ADI260116P00165000 | 2024-05-28 11:36AM EDT | 165.00 | 6.22 | 5.70 | 6.80 | 0.00 | - | 1 | 7 | 28.92% |
| ADI260116P00170000 | 2024-05-28 1:12PM EDT | 170.00 | 7.10 | 7.10 | 7.80 | 0.00 | - | 1 | 28 | 28.62% |
| ADI260116P00175000 | 2024-05-20 11:17AM EDT | 175.00 | 10.40 | 8.10 | 8.60 | 0.00 | - | 1 | 35 | 27.92% |
| ADI260116P00180000 | 2024-05-22 3:32PM EDT | 180.00 | 8.70 | 9.20 | 9.70 | 0.00 | - | 3 | 103 | 27.53% |
| ADI260116P00185000 | 2024-05-21 10:34AM EDT | 185.00 | 13.50 | 10.30 | 10.90 | 0.00 | - | 1 | 21 | 27.15% |
| ADI260116P00190000 | 2024-05-20 12:15PM EDT | 190.00 | 14.70 | 11.60 | 12.20 | 0.00 | - | 2 | 126 | 26.77% |
| ADI260116P00195000 | 2024-05-21 10:36AM EDT | 195.00 | 16.80 | 11.80 | 13.60 | 0.00 | - | 1 | 87 | 26.38% |
| ADI260116P00200000 | 2024-05-24 11:17AM EDT | 200.00 | 13.77 | 14.40 | 15.10 | 0.00 | - | 1 | 32 | 25.99% |
| ADI260116P00210000 | 2024-05-23 12:27PM EDT | 210.00 | 16.80 | 17.70 | 18.50 | 0.00 | - | 50 | 70 | 25.27% |
| ADI260116P00220000 | 2024-05-21 10:10AM EDT | 220.00 | 27.50 | 21.40 | 22.30 | 0.00 | - | 1 | 2 | 24.48% |
| ADI260116P00230000 | 2024-05-31 1:44PM EDT | 230.00 | 26.80 | 25.60 | 26.60 | 0.00 | - | 15 | 17 | 23.69% |
| ADI260116P00240000 | 2024-05-28 11:10AM EDT | 240.00 | 30.27 | 28.60 | 31.40 | 0.00 | - | 8 | 63 | 22.88% |
© 2024 Yahoo. All rights reserved.