Free Trial

Analog Devices (ADI) Options Chain & Prices

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad)
Free ADI Stock Alerts
$214.08
-0.04 (-0.02%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

ADI Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/24/2024$185.00$0.026Put78 - 1146
(-6)		42.99%
(-1.37%)		-0.006494
5/24/2024$190.00$0.055Put10 - 1024
(+0)		39.60%
(-1.13%)		-0.0137011
5/24/2024$197.50$0.197Put101128
(+0)		35.21%
(-0.64%)		-0.0462446
5/24/2024$200.00$0.312Put4 - - 255
(-60)		33.99%
(-0.44%)		-0.0701442
5/24/2024$202.50$0.500Put411209
(+1)		32.92%
(+0.87%)		-0.106614
5/24/2024$202.50$12.234Call11 - 10
(+0)		32.93%
(-0.21%)		0.8944781
5/24/2024$205.00$0.792Put722244
(+46)		32.06%
(+0.00%)		-0.1576285
5/24/2024$205.00$10.007Call8742181
(-5)		32.06%
(+0.00%)		0.84284616
5/24/2024$207.50$1.239Put91244
(+11)		31.42%
(+0.23%)		-0.2268194
5/24/2024$207.50$7.980Call4 - 153
(+0)		31.42%
(+0.23%)		0.7739673
5/24/2024$210.00$1.906Put29111474
(+7)		31.00%
(+0.42%)		-0.31519810
5/24/2024$210.00$6.147Call2821 - 158
(+4)		31.00%
(+0.42%)		0.6860769
5/24/2024$212.50$2.838Put4016966
(+23)		30.82%
(+0.58%)		-0.41785229
5/24/2024$212.50$4.578Call1621061
(+4)		30.82%
(+0.58%)		0.5841115
5/24/2024$215.00$4.064Put463412
(+4)		30.86%
(+0.68%)		-0.52645715
5/24/2024$215.00$3.300Call732314106
(+7)		30.86%
(+0.68%)		0.47641138
5/24/2024$217.50$5.581Put1 - 110
(+1)		31.08%
(+0.72%)		-0.6312761
5/24/2024$217.50$2.311Call69411141
(+82)		31.08%
(+0.72%)		0.37269418
5/24/2024$220.00$7.358Put22 - 17
(+7)		31.47%
(+0.70%)		-0.7243711
5/24/2024$220.00$1.580Call1665535
(+4)		31.47%
(+0.70%)		0.2808489
5/24/2024$222.50$1.060Call2013416
(+7)		31.98%
(+0.64%)		0.2050657
5/24/2024$225.00$0.702Call26 - 885
(+0)		32.58%
(+0.55%)		0.14599814
5/24/2024$227.50$0.460Call1 - - 18
(+3)		33.24%
(+0.43%)		0.1019461
5/24/2024$230.00$0.300Call46 - 323
(+9)		33.94%
(+0.30%)		0.0701579
5/24/2024$232.50$0.194Call1 - - 0
(+0)		34.67%
(+0.16%)		0.0477691
5/24/2024$235.00$0.126Call41 - 8
(+0)		35.41%
(+0.02%)		0.0322793
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:ADI) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders