ADI - Analog Devices, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI180216C000800002018-01-18 1:03PM EST80.0017.7016.1016.800.00-13951.66%
ADI180216C000825002018-01-09 2:59PM EST82.509.908.9010.400.00-350.00%
ADI180216C000850002018-01-22 11:29AM EST85.0011.2011.0011.80-2.00-15.15%212438.38%
ADI180216C000875002018-01-19 10:00AM EST87.509.708.809.30-0.66-6.37%1015431.69%
ADI180216C000925002018-01-22 11:06AM EST92.504.504.404.80-0.57-11.24%1957224.32%
ADI180216C000950002018-01-22 11:39AM EST95.003.002.953.10-0.27-8.26%3166023.51%
ADI180216C001000002018-01-22 11:22AM EST100.000.800.750.90-0.15-15.79%21671721.92%
ADI180216C001050002018-01-19 12:27PM EST105.000.240.100.35-0.11-31.43%1825.88%
ADI180216C001100002018-01-19 11:44PM EST110.000.150.000.150.00-1129.40%
PutsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI180216P000800002018-01-19 3:57PM EST80.000.070.000.10+0.02+40.00%218836.91%
ADI180216P000825002018-01-22 9:47AM EST82.500.100.000.10+0.05+100.00%209131.64%
ADI180216P000850002018-01-18 2:51PM EST85.000.150.050.250.00-531,41632.08%
ADI180216P000900002018-01-22 10:04AM EST90.000.350.350.45+0.05+16.67%8372,41524.07%
ADI180216P000925002018-01-22 10:27AM EST92.500.800.800.90+0.01+1.27%1085923.12%
ADI180216P000950002018-01-22 9:32AM EST95.001.701.601.70+0.15+9.68%457022.51%
ADI180216P001000002018-01-19 11:44PM EST100.004.204.304.800.00-21221124.24%