U.S. Markets closed

Analog Devices, Inc. (ADI)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
82.81+0.47 (+0.57%)
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%100.00%
65.00ADI170616C0006500017.5017.6018.800.000.00%3769.14%
67.50ADI170616C000675008.908.909.50-0.10-1.11%9440.00%
70.00ADI170616C0007000011.4011.1011.700.433.92%1350.00%
72.50ADI170616C000725009.8210.0010.600.000.00%1323240.33%
75.00ADI170616C000750008.007.908.200.202.56%331,18835.06%
77.50ADI170616C000775005.755.706.100.050.88%303,73534.40%
80.00ADI170616C000800004.104.004.300.102.50%1247,10734.18%
82.50ADI170616C000825002.662.602.800.166.40%2345,99233.40%
85.00ADI170616C000850001.651.551.750.1610.74%1264,79733.69%
87.50ADI170616C000875000.910.801.050.011.11%6941234.25%
90.00ADI170616C000900000.400.400.60-0.10-20.00%4726134.74%
92.50ADI170616C000925000.250.200.350.014.17%3011735.79%
95.00ADI170616C000950000.350.050.200.20133.33%1012536.72%
PutsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
32.50ADI170616P000325000.100.000.150.000.00%560169.53%
35.00ADI170616P000350000.200.050.000.0025.00%10137.50%
45.00ADI170616P000450000.500.300.000.000.00%10126.17%
50.00ADI170616P000500000.040.000.250.000.00%49103.71%
55.00ADI170616P000550000.310.000.150.000.00%21679.69%
57.50ADI170616P000575001.151.001.350.000.00%216126.95%
60.00ADI170616P000600000.050.000.15-0.04-44.44%73864.65%
62.50ADI170616P000625000.300.100.35-0.10-25.00%21269.53%
65.00ADI170616P000650000.110.000.100.000.00%25152.93%
67.50ADI170616P000675000.150.000.100.000.00%18945.70%
70.00ADI170616P000700000.090.050.15-0.05-35.71%2635241.90%
72.50ADI170616P000725000.220.150.30-0.08-26.67%76,42740.67%
75.00ADI170616P000750000.450.400.550.000.00%1102,77439.06%
77.50ADI170616P000775000.900.851.00-0.10-10.00%417,58638.09%
80.00ADI170616P000800001.671.551.80-0.13-7.22%2213,34938.50%
82.50ADI170616P000825002.762.602.85-0.09-3.16%19622437.99%
85.00ADI170616P000850004.424.004.300.153.51%12338.40%
87.50ADI170616P000875006.784.106.200.000.00%1141.09%