U.S. Markets closed

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
80.72+1.20 (+1.51%)
At close: 4:00PM EDT

80.72 0.00 (0.00%)
After hours: 4:43PM EDT

People also watch
LLTCMXIMXLNXNSMTXN
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI170818C000650002017-06-22 6:01PM EDT65.0015.3016.2016.800.00-515073.24%
ADI170818C000700002017-07-21 12:23PM EDT70.008.808.809.40-1.75-16.59%3140.00%
ADI170818C000725002017-07-26 9:32AM EDT72.507.608.108.50-0.60-7.32%5532.67%
ADI170818C000750002017-07-26 10:08AM EDT75.005.775.806.100.5710.96%23227.15%
ADI170818C000775002017-07-26 3:23PM EDT77.504.073.704.000.9630.87%512725.10%
ADI170818C000800002017-07-26 3:40PM EDT80.002.102.052.200.4930.43%5362722.58%
ADI170818C000825002017-07-26 3:12PM EDT82.501.050.901.050.3040.00%3656,96122.05%
ADI170818C000850002017-07-26 3:36PM EDT85.000.330.250.400.0726.92%18937621.44%
ADI170818C000875002017-07-26 3:34PM EDT87.500.100.050.150.00-808722.07%
ADI170818C000900002017-07-14 11:30AM EDT90.000.200.100.30-0.06-23.08%41932.67%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI170818P000650002017-07-25 9:30AM EDT65.000.050.000.100.00-101246.09%
ADI170818P000700002017-07-26 3:50PM EDT70.000.050.000.10-0.08-61.54%619332.52%
ADI170818P000725002017-07-26 10:32AM EDT72.500.100.050.15-0.11-52.38%128528.13%
ADI170818P000750002017-07-26 2:50PM EDT75.000.280.200.30-0.16-36.36%1411,74325.24%
ADI170818P000775002017-07-26 9:39AM EDT77.500.800.550.65-0.18-18.37%23,51623.05%
ADI170818P000800002017-07-26 3:53PM EDT80.001.451.301.50-0.65-30.95%1756522.85%
ADI170818P000825002017-07-26 11:37AM EDT82.502.612.652.90-1.68-39.16%114122.97%
ADI170818P000850002017-07-24 11:33AM EDT85.006.514.504.800.00-32423.63%
ADI170818P000875002017-07-25 3:50PM EDT87.508.006.507.200.00-2529.15%
ADI170818P000900002017-06-22 6:01PM EDT90.0010.408.709.400.00-53952926.47%