U.S. Markets close in 1 hr 51 mins

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
80.25+0.29 (+0.36%)
As of 2:09PM EDT. Market open.
People also watch
LLTCMXIMXLNXNSMTXN
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI170818C000650002017-08-14 10:10AM EDT65.0014.9015.0015.500.00-15150.00%
ADI170818C000700002017-08-16 12:52PM EDT70.0010.7010.0010.50+0.70+7.00%316105.86%
ADI170818C000725002017-08-16 12:52PM EDT72.508.307.607.90+0.60+7.79%15674.61%
ADI170818C000750002017-08-11 3:11PM EDT75.003.103.003.40-1.50-32.61%1310.00%
ADI170818C000775002017-08-16 12:52PM EDT77.503.402.652.90+0.64+23.19%3915833.59%
ADI170818C000800002017-08-16 1:20PM EDT80.000.950.600.75+0.25+35.71%4576021.29%
ADI170818C000825002017-08-16 12:25PM EDT82.500.050.000.050.00-706,82620.90%
ADI170818C000850002017-08-15 3:59PM EDT85.000.050.000.050.00-1264937.11%
ADI170818C000875002017-08-16 9:58AM EDT87.500.200.000.05+0.19+1,900.00%514751.56%
ADI170818C000900002017-07-14 11:30AM EDT90.000.200.100.30-0.06-23.08%41985.35%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI170818P000650002017-07-25 9:30AM EDT65.000.050.000.050.00-1012101.56%
ADI170818P000700002017-08-14 10:10AM EDT70.000.120.000.050.00-618569.53%
ADI170818P000725002017-08-09 1:47PM EDT72.500.050.000.100.00-228060.16%
ADI170818P000750002017-08-16 11:40AM EDT75.000.010.000.05-0.04-80.00%311,74342.97%
ADI170818P000775002017-08-16 12:52PM EDT77.500.050.050.100.00-2154,09129.88%
ADI170818P000800002017-08-16 9:53AM EDT80.000.620.350.50+0.02+3.33%1048821.29%
ADI170818P000825002017-08-14 3:47PM EDT82.502.632.152.400.00-24128.32%
ADI170818P000850002017-08-14 3:52PM EDT85.005.074.604.900.00-31947.46%
ADI170818P000875002017-07-25 3:50PM EDT87.508.008.108.700.00-25122.07%
ADI170818P000900002017-06-22 6:01PM EDT90.0010.408.709.400.00-5395290.00%