$164.60
-16.28-9.00%
À la fermeture: -
$164.19
-0.41-0.25%
Après les heures de négociation: Apr 4, 7:37 PM EDT
Comments
Loading...
Analog Devices (NASDAQ:ADI) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Analog Devices à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Analog Devices..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid47.9
Ask51.7
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price-
Change
-
Bid44.2
Ask46.8
volume0
Intrest0
Strike
120
120
Last Price0.4Apr 04, 2025
Change
-
Bid-
Ask2.2
volume1
Intrest0
Last Price-
Change
-
Bid38.7
Ask42
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask2.55
volume0
Intrest0
Last Price-
Change
-
Bid34.9
Ask37.2
volume0
Intrest0
Strike
130
130
Last Price0.95Apr 04, 2025
Change
-
Bid-
Ask1.65
volume6
Intrest0
Last Price-
Change
-
Bid30.2
Ask32.6
volume0
Intrest0
Strike
135
135
Last Price1.11Apr 04, 2025
Change
-
Bid-
Ask2.05
volume6
Intrest0
Last Price-
Change
-
Bid24.3
Ask27.6
volume0
Intrest0
Strike
140
140
Last Price1.6Apr 04, 2025
Change
-
Bid0.4
Ask1.7
volume4
Intrest0
Last Price-
Change
-
Bid21.3
Ask23.5
volume0
Intrest0
Strike
145
145
Last Price1.9Apr 04, 2025
Change
1.7850%
Bid0.8
Ask3.1
volume45
Intrest5
Last Price19.33Apr 04, 2025
Change
-
Bid17.2
Ask18.4
volume10
Intrest0
Strike
150
150
Last Price2.77Apr 04, 2025
Change
2.571285%
Bid1.3
Ask4.4
volume46
Intrest5
Last Price-
Change
-
Bid15.3
Ask17.3
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid2.25
Ask5.2
volume0
Intrest0
Last Price-
Change
-
Bid12.3
Ask15.9
volume0
Intrest0
Strike
155
155
Last Price3.17Apr 04, 2025
Change
-
Bid2.4
Ask5.9
volume1
Intrest0
Last Price-
Change
-
Bid11.4
Ask14
volume0
Intrest0
Strike
157.5
157.5
Last Price4.7Apr 04, 2025
Change
4.2840%
Bid3.6
Ask6.2
volume1
Intrest2
Last Price-
Change
-
Bid9.8
Ask12.1
volume0
Intrest0
Strike
160
160
Last Price5.3Apr 04, 2025
Change
4.971506.06%
Bid5.1
Ask7.2
volume5
Intrest18
Last Price-
Change
-
Bid8
Ask10.5
volume0
Intrest0
Strike
162.5
162.5
Last Price4.3Apr 04, 2025
Change
3.65561.54%
Bid5.4
Ask7.5
volume15
Intrest16
Last Price7.91Apr 04, 2025
Change
-
Bid6.8
Ask9.5
volume1
Intrest0
Strike
165
165
Last Price6.7Apr 04, 2025
Change
6.261422.73%
Bid6
Ask8.6
volume5
Intrest5
Last Price-
Change
-
Bid4.9
Ask8.3
volume0
Intrest0
Strike
167.5
167.5
Last Price7.5Apr 04, 2025
Change
-
Bid7.1
Ask9.7
volume30
Intrest0
Last Price7Apr 04, 2025
Change
-
Bid4.3
Ask6.9
volume4
Intrest0
Strike
170
170
Last Price8.25Apr 04, 2025
Change
7.691373.21%
Bid9.1
Ask11.1
volume60
Intrest43
Last Price6.2Apr 04, 2025
Change
-
Bid3.3
Ask4.2
volume6
Intrest0
Strike
172.5
172.5
Last Price9.65Apr 04, 2025
Change
8.75972.22%
Bid10.1
Ask12.5
volume25
Intrest24
Last Price3.93Apr 04, 2025
Change
5.9760.3%
Bid1.8
Ask4.7
volume1
Intrest1
Strike
175
175
Last Price12.57Apr 04, 2025
Change
11.07738%
Bid12.3
Ask14.1
volume15
Intrest7
Last Price8.3Apr 03, 2025
Change
00%
Bid1.95
Ask4.4
volume0
Intrest9
Strike
177.5
177.5
Last Price13.6Apr 04, 2025
Change
10.3312.12%
Bid15
Ask15.9
volume8
Intrest9
Last Price2.41Apr 04, 2025
Change
5.0967.87%
Bid1.25
Ask2.1
volume49
Intrest3
Strike
180
180
Last Price12.97Apr 04, 2025
Change
9.17241.32%
Bid17
Ask17.8
volume2
Intrest41
Last Price2Apr 04, 2025
Change
2.959.18%
Bid0.45
Ask2.7
volume1
Intrest6
Strike
182.5
182.5
Last Price1.95Apr 03, 2025
Change
00%
Bid18.4
Ask19.9
volume0
Intrest31
Last Price1.3Apr 04, 2025
Change
2.767.5%
Bid0.4
Ask2.75
volume3
Intrest4
Strike
185
185
Last Price17.91Apr 04, 2025
Change
15.28580.99%
Bid19.6
Ask22.3
volume29
Intrest5
Last Price0.9Apr 04, 2025
Change
268.97%
Bid0.15
Ask0.95
volume14
Intrest24
Strike
187.5
187.5
Last Price18.46Apr 04, 2025
Change
10.4129.03%
Bid21.6
Ask24.3
volume3
Intrest3
Last Price1.04Apr 04, 2025
Change
1.2153.78%
Bid0.35
Ask0.8
volume1
Intrest4
Strike
190
190
Last Price15.49Apr 04, 2025
Change
10.13188.99%
Bid24
Ask27.8
volume1
Intrest65
Last Price0.9Apr 04, 2025
Change
0.430.77%
Bid0.05
Ask0.65
volume8
Intrest37
Strike
192.5
192.5
Last Price19.85Apr 04, 2025
Change
17.08616.61%
Bid26.4
Ask29.3
volume1
Intrest47
Last Price0.35Apr 04, 2025
Change
0.5962.77%
Bid0.1
Ask0.9
volume1
Intrest4
Strike
195
195
Last Price13.52Apr 03, 2025
Change
00%
Bid28.8
Ask31.7
volume0
Intrest44
Last Price0.7Apr 04, 2025
Change
0.0812.9%
Bid-
Ask0.65
volume5
Intrest16
Strike
197.5
197.5
Last Price4.55Apr 02, 2025
Change
00%
Bid31.2
Ask34.2
volume0
Intrest4
Last Price1.02Apr 03, 2025
Change
00%
Bid-
Ask1.8
volume0
Intrest13
Strike
200
200
Last Price28.5Apr 04, 2025
Change
23.4458.82%
Bid33.7
Ask36.6
volume1
Intrest25
Last Price3.5Apr 02, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest11
Strike
202.5
202.5
Last Price6.7Apr 02, 2025
Change
00%
Bid36.2
Ask39.1
volume0
Intrest8
Last Price0.75Apr 03, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest29
Strike
205
205
Last Price23.45Apr 03, 2025
Change
00%
Bid38.7
Ask42
volume0
Intrest29
Last Price1.5Apr 01, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest18
Strike
207.5
207.5
Last Price10.8Apr 01, 2025
Change
00%
Bid41.3
Ask44
volume0
Intrest5
Last Price0.05Apr 04, 2025
Change
1.1595.83%
Bid-
Ask1.6
volume1
Intrest71
Strike
210
210
Last Price24.41Apr 03, 2025
Change
00%
Bid43.6
Ask46.8
volume0
Intrest0
Last Price0.72Apr 02, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest24
Strike
212.5
212.5
Last Price-
Change
-
Bid46.1
Ask49.3
volume0
Intrest0
Last Price0.06Apr 03, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest70
Strike
215
215
Last Price32.82Apr 03, 2025
Change
00%
Bid48.7
Ask51.9
volume0
Intrest12
Last Price0.3Apr 02, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest300
Strike
217.5
217.5
Last Price36Apr 03, 2025
Change
00%
Bid51.1
Ask54.3
volume0
Intrest0
Last Price0.69Apr 03, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest23
Strike
220
220
Last Price37.36Apr 03, 2025
Change
00%
Bid53.7
Ask56.8
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest44
Strike
222.5
222.5
Last Price10.98Mar 24, 2025
Change
00%
Bid55.5
Ask60.5
volume0
Intrest0
Last Price0.68Apr 03, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest198
Strike
225
225
Last Price13Mar 10, 2025
Change
00%
Bid58
Ask63
volume0
Intrest0
Last Price1.17Mar 24, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
227.5
227.5
Last Price-
Change
-
Bid60.5
Ask65.5
volume0
Intrest0
Last Price0.2Apr 01, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest42
Strike
230
230
Last Price11.35Mar 04, 2025
Change
00%
Bid63
Ask68
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
232.5
232.5
Last Price-
Change
-
Bid65.5
Ask70.5
volume0
Intrest0
Last Price0.25Apr 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest16
Strike
235
235
Last Price-
Change
-
Bid68
Ask73
volume0
Intrest0
Last Price0.25Mar 19, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest44
Strike
240
240
Last Price-
Change
-
Bid73
Ask78
volume0
Intrest0
Last Price0.3Mar 17, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest208
Strike
245
245
Last Price-
Change
-
Bid78
Ask83
volume0
Intrest0
Last Price0.22Mar 13, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest31
Strike
250
250
Last Price21.1Mar 03, 2025
Change
00%
Bid83
Ask88
volume0
Intrest0
Last Price0.6Mar 10, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest6
Strike
255
255
Last Price-
Change
-
Bid88
Ask93
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid93
Ask98
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid98
Ask103
volume0
Intrest0
Last Price0.3Mar 05, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
270
270
Last Price-
Change
-
Bid103
Ask108
volume0
Intrest0
Last Price0.05Mar 14, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
275
275
Last Price-
Change
-
Bid108
Ask113
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid113
Ask118
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid118
Ask123
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid123
Ask128
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid128
Ask133
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid133
Ask138
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid138
Ask143
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid143
Ask148
volume0
Intrest0