U.S. Markets close in 2 hrs 46 mins

Analog Devices, Inc. (ADI)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
81.9536-0.01 (-0.01%)
As of 1:14PM EDT. Market open.
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%2282.81%
60.00ADI170616C0006000011.200.000.000.000.00%000.00%
65.00ADI170616C0006500016.9016.6017.500.000.00%3768.12%
67.50ADI170616C000675008.908.909.50-0.10-1.11%9440.00%
70.00ADI170616C0007000011.4011.1011.700.433.92%1350.00%
72.50ADI170616C000725009.809.309.700.000.00%3023334.08%
75.00ADI170616C000750007.017.107.400.000.00%91,12331.74%
77.50ADI170616C000775005.305.205.500.306.00%323,71233.25%
80.00ADI170616C000800003.503.503.800.000.00%577,41132.74%
82.50ADI170616C000825002.422.302.450.052.11%915,79832.28%
85.00ADI170616C000850001.491.451.600.053.47%2044,55633.62%
87.50ADI170616C000875000.800.700.950.056.67%6030333.74%
90.00ADI170616C000900000.480.400.500.0614.29%8514933.15%
92.50ADI170616C000925000.240.200.350.000.00%4111735.84%
95.00ADI170616C000950000.140.100.200.000.00%1012536.43%
PutsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
32.50ADI170616P000325000.100.000.150.000.00%560157.03%
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%4995.31%
55.00ADI170616P000550000.310.000.150.000.00%21673.05%
57.50ADI170616P000575001.151.001.350.000.00%216116.50%
60.00ADI170616P000600000.050.000.15-0.04-44.44%73858.79%
62.50ADI170616P000625000.300.100.35-0.10-25.00%21263.09%
65.00ADI170616P000650000.110.000.100.06120.00%25147.66%
67.50ADI170616P000675000.120.050.15-0.05-29.41%49344.24%
70.00ADI170616P000700000.230.150.25-0.01-4.17%1335741.65%
72.50ADI170616P000725000.360.300.45-0.04-10.00%2,5473,08640.04%
75.00ADI170616P000750000.740.600.850.000.00%12,81239.80%
77.50ADI170616P000775001.301.201.300.043.17%2,7334,44337.04%
80.00ADI170616P000800002.102.052.200.020.96%2223,11037.18%
82.50ADI170616P000825003.263.203.50-0.04-1.21%119838.28%
85.00ADI170616P000850005.004.805.10-0.25-4.76%12839.36%