ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ADI Analog Devices Inc

205.76
0.55 (0.27%)
Last Updated: 05:17:37
Delayed by 15 minutes

ADI Feb 14 2025 217.5 Call

0.15 -0.25 (-62.50%)
Bid 0.15 Volume 8 Exp. Date 14 Feb 2025
Offer 0.20 Open Interest 94 Day's Range 0.15 - 0.29
Open 0.29 Prev Close 0.40 Last Trade 11/2/2025 03:52

ADI Option Chain - 14 Feb 2025

Calls

StrikeBid PriceAsk PriceLast PriceChange %VolumeOPEN INT
192.5012.6013.8015.950.00 %01
195.0010.6012.5013.050.00 %03
197.508.809.200.000.00 %00
200.006.707.005.60-30.00 %44
202.504.805.108.600.00 %04
205.003.203.402.80-27.27 %415
207.502.002.151.65-36.78 %6192
210.001.151.300.90-45.45 %10860
212.500.600.700.47-54.37 %15842
215.000.300.400.30-45.45 %8273

Professional-Grade Tools, for Individual Investors.

Puts

StrikeBid PriceAsk PriceLast PriceChange %VolumeOPEN INT
192.500.200.300.30-26.83 %350
195.000.300.400.57-34.48 %7145
197.500.550.651.060.00 %0798
200.000.901.050.99-43.43 %112273
202.501.501.652.55-1.92 %6113
205.002.402.552.54-25.29 %85260
207.503.603.904.800.00 %034
210.005.205.606.9610.13 %141
212.507.207.508.620.00 %024
215.009.409.709.65-11.22 %255

Your Recent History

Delayed Upgrade Clock