U.S. Markets close in 4 hrs 55 mins
Stocks to Watch

Sempra outbids Buffett for Oncor, Fiat Chrysler soars on takeover talk, Nike gets downgraded

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
77.1775-0.5625 (-0.7236%)
As of 11:05AM EDT. Market open.
People also watch
LLTCMXIMXLNXNSMTXN
In The Money
Show:ListStraddle
CallsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI170915C000550002017-06-28 9:52AM EDT55.0023.4222.7023.400.00-1414101.07%
ADI170915C000600002017-06-02 11:56PM EDT60.0016.8918.6022.700.00-12134.89%
ADI170915C000650002017-06-02 11:56PM EDT65.0014.3815.4016.400.00-55112.35%
ADI170915C000675002017-08-07 12:00PM EDT67.5011.5611.3011.60-0.82-6.62%101068.41%
ADI170915C000700002017-08-10 10:09AM EDT70.007.508.208.500.00-12,72849.93%
ADI170915C000725002017-08-15 11:40AM EDT72.508.005.605.900.00-357237.65%
ADI170915C000750002017-08-18 1:52PM EDT75.003.703.603.90-0.05-1.33%5326832.98%
ADI170915C000775002017-08-21 10:40AM EDT77.501.801.751.95-0.50-21.74%2043625.59%
ADI170915C000800002017-08-21 10:44AM EDT80.000.800.800.95-0.55-40.74%2521,86424.63%
ADI170915C000825002017-08-21 10:19AM EDT82.500.350.300.45-0.17-32.69%1691825.10%
ADI170915C000850002017-08-21 10:34AM EDT85.000.140.100.20-0.16-53.33%83,42125.68%
ADI170915C000875002017-08-18 1:52PM EDT87.500.100.050.30+0.01+11.11%1510,44434.47%
ADI170915C000900002017-08-21 10:32AM EDT90.000.130.000.30+0.03+30.00%12,11440.04%
ADI170915C000925002017-08-08 11:23AM EDT92.500.030.000.250.00-32,46043.46%
ADI170915C000950002017-08-11 3:25PM EDT95.000.010.000.40-0.02-66.67%350953.61%
ADI170915C001000002017-07-03 10:01AM EDT100.000.150.000.100.00-310848.83%
ADI170915C001050002017-06-13 11:23AM EDT105.000.090.000.100.00-53850.98%
ADI170915C001100002017-06-02 11:56PM EDT110.000.130.000.100.00-303157.42%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI170915P000375002017-06-02 11:56PM EDT37.500.050.000.150.00-2727120.70%
ADI170915P000500002017-06-28 3:42PM EDT50.000.040.000.150.00-101576.37%
ADI170915P000550002017-06-02 11:56PM EDT55.000.200.050.150.00-1864.06%
ADI170915P000600002017-07-13 9:30AM EDT60.000.170.000.150.00-41653.32%
ADI170915P000650002017-08-21 10:14AM EDT65.000.200.000.35+0.10+100.00%612647.07%
ADI170915P000675002017-08-10 3:29PM EDT67.500.330.200.550.00-1222544.39%
ADI170915P000700002017-08-21 10:21AM EDT70.000.380.300.50-0.06-13.64%14,75534.47%
ADI170915P000725002017-08-21 10:30AM EDT72.500.800.700.80+0.05+6.67%72,11730.96%
ADI170915P000750002017-08-21 10:21AM EDT75.001.381.301.50+0.16+13.11%21,35330.08%
ADI170915P000775002017-08-21 10:44AM EDT77.502.452.352.55+0.24+10.86%871,39628.98%
ADI170915P000800002017-08-21 9:52AM EDT80.003.733.804.10+0.06+1.63%54,27529.08%
ADI170915P000825002017-08-21 9:52AM EDT82.505.715.806.20-0.49-7.90%510432.50%
ADI170915P000850002017-08-18 10:22AM EDT85.008.057.508.00+2.23+38.32%210325.00%
ADI170915P000875002017-08-02 11:40AM EDT87.509.109.8010.300.00-2170.00%
ADI170915P000900002017-08-21 9:55AM EDT90.0012.9912.5013.40+2.18+20.17%286947.51%
ADI170915P000925002017-06-02 11:56PM EDT92.5014.3012.7013.300.00-500.00%
ADI170915P000950002017-08-21 9:55AM EDT95.0017.9917.1018.40+2.29+14.59%28158.74%