S&P 500   2,986.20 (-0.39%)
DOW   26,770.20 (-0.95%)
QQQ   191.69 (-0.96%)
AAPL   236.41 (+0.48%)
FB   185.85 (-2.38%)
MSFT   137.41 (-1.63%)
GOOGL   1,244.41 (-0.67%)
AMZN   1,757.51 (-1.68%)
CGC   20.21 (-2.65%)
NVDA   190.49 (-1.96%)
MU   43.47 (-4.46%)
BABA   169.13 (-4.37%)
GE   8.96 (-0.88%)
TSLA   256.95 (-1.92%)
AMD   30.97 (-0.55%)
T   38.47 (+1.75%)
F   9.29 (+1.98%)
ACB   3.68 (-5.40%)
PRI   123.53 (-0.44%)
NFLX   275.30 (-6.15%)
BAC   30.35 (+0.30%)
GILD   64.91 (-0.49%)
DIS   130.89 (-1.12%)
S&P 500   2,986.20 (-0.39%)
DOW   26,770.20 (-0.95%)
QQQ   191.69 (-0.96%)
AAPL   236.41 (+0.48%)
FB   185.85 (-2.38%)
MSFT   137.41 (-1.63%)
GOOGL   1,244.41 (-0.67%)
AMZN   1,757.51 (-1.68%)
CGC   20.21 (-2.65%)
NVDA   190.49 (-1.96%)
MU   43.47 (-4.46%)
BABA   169.13 (-4.37%)
GE   8.96 (-0.88%)
TSLA   256.95 (-1.92%)
AMD   30.97 (-0.55%)
T   38.47 (+1.75%)
F   9.29 (+1.98%)
ACB   3.68 (-5.40%)
PRI   123.53 (-0.44%)
NFLX   275.30 (-6.15%)
BAC   30.35 (+0.30%)
GILD   64.91 (-0.49%)
DIS   130.89 (-1.12%)
Log in

Analog Devices Options Chain (NASDAQ:ADI)

$109.48
-0.52 (-0.47 %)
(As of 10/18/2019 04:00 PM ET)
Today's Range
$108.42
Now: $109.48
$110.42
50-Day Range
$106.04
MA: $112.01
$116.63
52-Week Range
$76.62
Now: $109.48
$124.79
Volume1.28 million shs
Average Volume2.10 million shs
Market Capitalization$40.44 billion
P/E Ratio18.43
Dividend Yield1.91%
Beta1.43

Options Chain

Analog Devices (NASDAQ:ADI) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/18/2019$155.00$0.000Call000
10/18/2019$150.00$0.000Call000
10/18/2019$145.00$0.000Call000
10/18/2019$140.00$0.000Call000
10/18/2019$135.00$0.000Call000
10/18/2019$130.00$0.025Call041.35582 (+0.424198)0.010223
10/18/2019$127.00$0.000Call000
10/18/2019$126.00$0.000Call000
10/18/2019$125.00$0.000Call0420
10/18/2019$124.00$0.000Call0120
10/18/2019$123.00$0.000Call050
10/18/2019$122.00$0.000Call050
10/18/2019$121.00$0.000Call000
10/18/2019$120.00$0.000Call05820
10/18/2019$119.00$0.000Call0150
10/18/2019$118.00$0.000Call01530
10/18/2019$117.00$0.000Call0860
10/18/2019$116.00$0.000Call085 (+2)0
10/18/2019$115.00$0.050Call03560.492327 (+0.178768)0.043549
10/18/2019$114.00$0.125Call11,089 (-2)0.50921 (+0.284844)0.092479
10/18/2019$113.00$0.025Call0291 (+39)0.287931 (+0.03822)0.03788
10/18/2019$112.00$0.050Call39213 (+10)0.24282 (-0.015302)0.079424
10/18/2019$111.00$0.200Call1699 (-18)0.244271 (-0.019088)0.242259
10/18/2019$110.00$0.575Call7177 (-8)0.249612 (-0.025237)0.503528
10/18/2019$109.00$1.250Call1199 (+2)0.273025 (-0.008604)0.741606
10/18/2019$108.00$2.150Call01060.336209 (+0.035257)0.853875
10/18/2019$107.00$3.150Call01150.446443 (+0.165928)0.884208
10/18/2019$106.00$4.100Call0690.496211 (+0.26795)0.925109
10/18/2019$105.00$5.000Call07301
10/18/2019$104.00$6.150Call0540.753316 (+0.289616)0.925486
10/18/2019$103.00$6.950Call0101
10/18/2019$102.00$8.250Call011.07415 (+0.664563)0.914911
10/18/2019$101.00$8.800Call0001
10/18/2019$100.00$10.050Call0150.925574 (+0.424949)0.976824
10/18/2019$99.00$11.100Call001.140670.963676
10/18/2019$98.00$12.150Call001.33254 (+0.739798)0.954625
10/18/2019$97.50$12.950Call021.78369 (+1.1679)0.909721
10/18/2019$97.00$13.100Call001.32107 (+0.342597)0.96812
10/18/2019$96.00$13.850Call0001
10/18/2019$95.00$15.350Call001.943010.932236
10/18/2019$94.00$16.150Call001.715310.963749
10/18/2019$93.00$16.900Call0001
10/18/2019$92.00$17.700Call0001
10/18/2019$91.00$18.950Call00
10/18/2019$90.00$20.100Call051.960090.977653
10/18/2019$85.00$24.950Call00
10/18/2019$80.00$30.250Call003.409320.96953
10/18/2019$75.00$35.100Call003.470610.986071
10/18/2019$70.00$40.250Call014.605140.97702
10/18/2019$155.00$44.750Put00
10/18/2019$150.00$40.400Put003.45098-0.949507
10/18/2019$145.00$35.000Put000.498047 (-1.23441)-1
10/18/2019$140.00$29.750Put00
10/18/2019$135.00$24.900Put00
10/18/2019$130.00$20.000Put000.3 (-0.71172)-1
10/18/2019$127.00$16.450Put00
10/18/2019$126.00$15.600Put00
10/18/2019$125.00$14.700Put00
10/18/2019$124.00$13.650Put00
10/18/2019$123.00$12.850Put00
10/18/2019$122.00$11.750Put00
10/18/2019$121.00$11.000Put000.3-1
10/18/2019$120.00$9.850Put02
10/18/2019$119.00$8.850Put00
10/18/2019$118.00$7.750Put01
10/18/2019$117.00$6.950Put06
10/18/2019$116.00$6.000Put010 (-28)0.3-1
10/18/2019$115.00$5.100Put184 (-141)0.578744 (+0.214944)-0.930801
10/18/2019$114.00$3.900Put0100 (+17)
10/18/2019$113.00$2.925Put0121 (+2)
10/18/2019$112.00$2.025Put18233 (+86)0.210938 (-0.045814)-0.9494
10/18/2019$111.00$1.150Put37202 (-41)0.216797 (-0.051172)-0.786702
10/18/2019$110.00$0.550Put11405 (-23)0.24165 (-0.030609)-0.496778
10/18/2019$109.00$0.200Put101280.248214 (-0.033194)-0.235997
10/18/2019$108.00$0.100Put01420.298438 (-0.001926)-0.116601
10/18/2019$107.00$0.100Put02790.399219 (+0.093221)-0.090323
10/18/2019$106.00$0.075Put02460.473047 (+0.103906)-0.062736
10/18/2019$105.00$0.075Put01,8800.56126-0.053737
10/18/2019$104.00$0.000Put0920
10/18/2019$103.00$0.000Put080
10/18/2019$102.00$0.000Put0230
10/18/2019$101.00$0.050Put050.857217-0.025411
10/18/2019$100.00$0.050Put0960.942438-0.023836
10/18/2019$99.00$0.050Put0201.02101-0.021815
10/18/2019$98.00$0.050Put091.10394-0.020375
10/18/2019$97.50$0.000Put0460
10/18/2019$97.00$0.050Put001.18955-0.019267
10/18/2019$96.00$0.000Put000
10/18/2019$95.00$0.000Put0270
10/18/2019$94.00$0.000Put000
10/18/2019$93.00$0.000Put000
10/18/2019$92.00$0.000Put000
10/18/2019$91.00$0.000Put000
10/18/2019$90.00$0.025Put0211.63726-0.007794
10/18/2019$85.00$0.025Put0212.0459 (+0.351104)-0.0063
10/18/2019$80.00$0.000Put000
10/18/2019$75.00$0.025Put002.93125 (+0.82964)-0.004313
10/18/2019$70.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/18/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel