U.S. Markets open in 3 hrs 4 mins

Analog Devices, Inc. (ADI)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
82.12+0.16 (+0.20%)
At close: 4:00PM EDT
People also watch
LLTCMXIMXLNXNSMTXN
In The Money
Show:ListStraddle
CallsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
50.00ADI170616C0005000031.1829.2032.007.0829.38%220.00%
60.00ADI170616C0006000011.200.000.000.000.00%000.00%
65.00ADI170616C0006500016.900.000.000.000.00%300.00%
67.50ADI170616C000675008.908.909.50-0.10-1.11%9440.00%
70.00ADI170616C0007000011.4011.1011.700.433.92%1350.00%
72.50ADI170616C000725009.820.000.000.000.00%1300.00%
75.00ADI170616C000750007.600.000.000.000.00%4300.00%
77.50ADI170616C000775005.300.000.000.000.00%3200.00%
80.00ADI170616C000800003.800.000.000.000.00%39100.00%
82.50ADI170616C000825002.350.000.000.000.00%11400.78%
85.00ADI170616C000850001.600.000.000.000.00%23703.13%
87.50ADI170616C000875000.900.000.000.000.00%8406.25%
90.00ADI170616C000900000.470.000.000.000.00%12506.25%
92.50ADI170616C000925000.240.000.000.000.00%41012.50%
95.00ADI170616C000950000.150.000.000.000.00%6012.50%
PutsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
32.50ADI170616P000325000.100.000.150.000.00%560160.55%
35.00ADI170616P000350000.200.000.000.000.00%0050.00%
45.00ADI170616P000450000.500.000.000.000.00%0050.00%
50.00ADI170616P000500000.040.000.250.000.00%4997.66%
55.00ADI170616P000550000.310.000.150.000.00%21675.00%
57.50ADI170616P000575001.151.001.350.000.00%216119.48%
60.00ADI170616P000600000.050.000.15-0.04-44.44%73860.55%
62.50ADI170616P000625000.300.100.35-0.10-25.00%21264.84%
65.00ADI170616P000650000.110.000.000.000.00%2025.00%
67.50ADI170616P000675000.120.000.000.000.00%4012.50%
70.00ADI170616P000700000.200.000.000.000.00%23012.50%
72.50ADI170616P000725000.360.000.000.000.00%2,547012.50%
75.00ADI170616P000750000.740.000.000.000.00%106.25%
77.50ADI170616P000775001.150.000.000.000.00%2,73706.25%
80.00ADI170616P000800002.150.000.000.000.00%34303.13%
82.50ADI170616P000825003.300.000.000.000.00%300.00%
85.00ADI170616P000850005.000.000.000.000.00%1200.00%
87.50ADI170616P000875006.780.000.000.000.00%100.00%