ADI - Analog Devices, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI180427C000850002018-04-04 4:51PM EDT85.004.906.707.900.00-1193.87%
ADI180427C000870002018-04-20 11:46PM EDT87.002.803.003.400.00-14034.18%
ADI180427C000875002018-03-13 4:57PM EDT87.508.408.108.500.00-50145.51%
ADI180427C000880002018-04-04 4:51PM EDT88.003.304.504.900.00-3376.51%
ADI180427C000885002018-04-20 3:33PM EDT88.501.852.102.25-1.15-38.33%43331.25%
ADI180427C000890002018-04-20 1:56PM EDT89.001.801.751.90-1.00-35.71%27330.18%
ADI180427C000895002018-04-20 1:23PM EDT89.501.351.401.60-1.25-48.08%11329.61%
ADI180427C000900002018-04-20 1:28PM EDT90.001.201.151.30-0.95-44.19%13628.52%
ADI180427C000905002018-04-20 10:07AM EDT90.500.800.901.05-0.70-46.67%1210927.88%
ADI180427C000910002018-04-19 3:21PM EDT91.001.000.700.850.00-10110427.69%
ADI180427C000920002018-04-19 2:31PM EDT92.000.610.300.600.00-4928.96%
ADI180427C000925002018-04-19 11:16AM EDT92.500.700.200.400.00-4626.81%
ADI180427C000935002018-04-18 2:41PM EDT93.502.300.050.450.00-777333.69%
ADI180427C000940002018-04-13 11:46PM EDT94.001.251.101.200.00-1054.59%
ADI180427C000945002018-04-18 2:01PM EDT94.501.550.000.600.00-41343.36%
ADI180427C000950002018-04-18 9:55AM EDT95.001.000.000.600.00-32346.00%
ADI180427C000955002018-04-18 3:49PM EDT95.501.000.000.050.00-343325.29%
ADI180427C000960002018-04-19 12:49PM EDT96.000.140.000.600.00-11851.07%
ADI180427C000965002018-04-18 11:38AM EDT96.500.650.000.550.00-213651.95%
ADI180427C000975002018-03-10 12:48AM EDT97.501.701.752.000.00-1092.53%
ADI180427C000980002018-03-21 12:02PM EDT98.000.850.150.350.00-163051.47%
ADI180427C000985002018-03-19 2:55PM EDT98.500.750.751.000.00-2071.63%
ADI180427C001000002018-03-13 11:08AM EDT100.001.500.951.15+0.32+27.12%15884.03%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI180427P000800002018-04-04 4:51PM EDT80.000.650.150.400.00-1160.45%
ADI180427P000835002018-04-13 11:47PM EDT83.500.580.050.300.00-4443.85%
ADI180427P000845002018-04-02 1:22PM EDT84.501.300.450.700.00-31451.90%
ADI180427P000850002018-04-13 12:49PM EDT85.000.220.050.35-0.43-66.15%42237.70%
ADI180427P000855002018-04-04 4:51PM EDT85.501.550.600.950.00-2252.30%
ADI180427P000860002018-04-20 11:34AM EDT86.000.500.300.45-0.45-47.37%1201335.25%
ADI180427P000865002018-04-09 2:39PM EDT86.501.200.200.400.00-111230.76%
ADI180427P000870002018-04-11 10:05AM EDT87.001.090.250.400.00-31027.78%
ADI180427P000875002018-04-13 12:49PM EDT87.500.430.250.95-1.07-71.33%44038.14%
ADI180427P000880002018-04-20 3:05PM EDT88.000.800.650.80-0.02-2.44%113530.96%
ADI180427P000885002018-04-20 12:38PM EDT88.501.150.801.00-1.45-55.77%18331.45%
ADI180427P000890002018-04-11 12:59PM EDT89.001.440.500.650.00-121619.92%
ADI180427P000895002018-04-19 11:13AM EDT89.501.101.151.300.00-153828.81%
ADI180427P000900002018-04-02 10:17AM EDT90.002.901.701.950.00-22436.82%
ADI180427P000905002018-04-19 12:08PM EDT90.501.451.651.800.00-10011028.10%
ADI180427P000910002018-04-19 12:22PM EDT91.001.501.902.050.00-10312426.83%
ADI180427P000915002018-04-18 12:18PM EDT91.500.302.152.500.00-41929.35%
ADI180427P000925002018-04-19 11:05AM EDT92.502.402.903.300.00-313531.06%
ADI180427P000930002018-04-13 12:00PM EDT93.001.751.751.85-2.35-57.32%1600.00%
ADI180427P000940002018-04-16 10:32AM EDT94.002.084.105.900.00-2666.31%
ADI180427P000945002018-04-20 11:47PM EDT94.501.104.606.200.00-101064.94%
ADI180427P000950002018-04-20 11:47PM EDT95.001.505.006.500.00-111163.23%
ADI180427P000960002018-04-18 1:59PM EDT96.001.856.007.400.00-483766.50%
ADI180427P000965002018-04-20 11:47PM EDT96.504.806.208.000.00-1171.83%