U.S. Markets closed

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
77.74+0.18 (+0.23%)
At close: 4:00PM EDT
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 EDT55.0023.4222.7023.400.00-141477.15%
ADI170915C000600002017-06-02 11:56PM EDT60.0016.8918.6022.700.00-12121.88%
ADI170915C000650002017-06-02 11:56PM EDT65.0014.3815.4016.400.00-55101.54%
ADI170915C000675002017-08-07 12:00PM EDT67.5011.5611.3011.60-0.82-6.62%101057.96%
ADI170915C000700002017-08-10 10:09AM EDT70.007.508.208.500.00-12,72840.14%
ADI170915C000725002017-08-15 11:40AM EDT72.508.005.605.900.00-357229.35%
ADI170915C000750002017-08-18 1:52PM EDT75.003.703.603.90-0.05-1.33%5326826.93%
ADI170915C000775002017-08-18 3:35PM EDT77.502.302.002.300.00-26429725.39%
ADI170915C000800002017-08-18 3:58PM EDT80.001.351.051.25+0.15+12.50%1831,82725.22%
ADI170915C000825002017-08-18 12:35PM EDT82.500.520.450.65-0.03-5.45%11594125.78%
ADI170915C000850002017-08-18 3:35PM EDT85.000.300.150.40+0.05+20.00%713,41328.22%
ADI170915C000875002017-08-18 1:52PM EDT87.500.100.050.30+0.01+11.11%1510,44431.74%
ADI170915C000900002017-08-18 2:44PM EDT90.000.100.000.300.00-302,11437.16%
ADI170915C000925002017-08-08 11:23AM EDT92.500.030.000.250.00-32,46040.53%
ADI170915C000950002017-08-11 3:25PM EDT95.000.010.000.40-0.02-66.67%350950.24%
ADI170915C001000002017-07-03 10:01AM EDT100.000.150.000.100.00-310845.90%
ADI170915C001050002017-06-13 11:23AM EDT105.000.090.000.100.00-53853.13%
ADI170915C001100002017-06-02 11:56PM EDT110.000.130.000.100.00-303154.30%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI170915P000375002017-06-02 11:56PM EDT37.500.050.000.150.00-2727117.19%
ADI170915P000500002017-06-28 3:42PM EDT50.000.040.000.150.00-101574.61%
ADI170915P000550002017-06-02 11:56PM EDT55.000.200.050.150.00-1862.89%
ADI170915P000600002017-07-13 9:30AM EDT60.000.170.000.150.00-41652.64%
ADI170915P000650002017-08-16 11:45AM EDT65.000.100.100.450.00-2012649.85%
ADI170915P000675002017-08-10 3:29PM EDT67.500.330.200.550.00-1222544.29%
ADI170915P000700002017-08-18 3:48PM EDT70.000.350.300.40-0.09-20.45%2834,52832.52%
ADI170915P000725002017-08-18 12:15PM EDT72.500.750.650.75+0.30+66.67%322,08830.88%
ADI170915P000750002017-08-18 3:53PM EDT75.001.221.251.40-0.08-6.15%54283430.10%
ADI170915P000775002017-08-18 3:51PM EDT77.502.212.252.40-0.24-9.80%1341,32129.37%
ADI170915P000800002017-08-18 12:54PM EDT80.003.673.603.90-0.13-3.42%514,27630.03%
ADI170915P000825002017-08-18 11:15AM EDT82.506.205.505.80+0.40+6.90%210431.64%
ADI170915P000850002017-08-18 10:22AM EDT85.008.057.508.00+2.23+38.32%210334.67%
ADI170915P000875002017-08-02 11:40AM EDT87.509.109.8010.300.00-21737.45%
ADI170915P000900002017-08-08 12:58PM EDT90.0010.8112.2012.600.00-456938.33%
ADI170915P000925002017-06-02 11:56PM EDT92.5014.3012.7013.300.00-500.00%
ADI170915P000950002017-07-31 10:04AM EDT95.0015.7016.0016.50+1.10+7.53%110.00%