U.S. Markets close in 18 mins.

Analog Devices, Inc. (ADI)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
81.76+0.44 (+0.54%)
As of 3:42PM EDT. Market open.
People also watch
LLTCMXIMXLNXNSMTXN
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI170721C000500002017-06-02 11:56PM EDT50.0031.1030.0031.400.00-100.00%
ADI170721C000650002017-06-06 3:04PM EDT65.0015.1012.2016.000.00-600.00%
ADI170721C000700002017-06-08 9:56AM EDT70.0011.208.909.300.00-5200.00%
ADI170721C000725002017-06-22 3:39PM EDT72.509.008.809.201.3016.88%1150.00%
ADI170721C000750002017-06-23 2:17PM EDT75.007.407.007.400.7010.45%518332.03%
ADI170721C000775002017-06-23 2:06PM EDT77.505.194.905.200.5712.34%2265128.13%
ADI170721C000800002017-06-23 3:21PM EDT80.003.203.103.300.4215.11%2122,83925.44%
ADI170721C000825002017-06-23 2:49PM EDT82.501.851.701.900.2616.35%792,10424.37%
ADI170721C000850002017-06-23 3:22PM EDT85.000.940.900.950.1823.68%1,4228,66623.49%
ADI170721C000875002017-06-23 2:39PM EDT87.500.400.350.500.1560.00%1761124.46%
ADI170721C000900002017-06-22 3:24PM EDT90.000.150.100.200.08114.29%12910,52323.88%
ADI170721C000950002017-06-20 11:50AM EDT95.000.050.000.100.00-620629.30%
ADI170721C001000002017-06-02 11:56PM EDT100.000.100.000.10-0.02-16.67%10037137.31%
ADI170721C001050002017-06-02 11:56PM EDT105.000.100.000.500.00-2252.25%
ADI170721C001100002017-06-02 11:56PM EDT110.000.100.000.100.00-1451.17%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI170721P000600002017-06-05 3:54PM EDT60.000.050.000.100.00-102350.20%
ADI170721P000650002017-06-19 2:47PM EDT65.000.070.000.10-0.03-30.00%152843.07%
ADI170721P000700002017-06-23 12:49PM EDT70.000.100.000.100.06150.00%1332731.06%
ADI170721P000725002017-06-22 3:24PM EDT72.500.150.050.20-0.15-50.00%1463829.10%
ADI170721P000750002017-06-23 1:02PM EDT75.000.300.200.350.00-803,50826.32%
ADI170721P000775002017-06-23 12:30PM EDT77.500.640.550.70-0.09-12.33%62,28024.66%
ADI170721P000800002017-06-23 3:06PM EDT80.001.301.251.35-0.20-13.33%152,98923.27%
ADI170721P000825002017-06-23 11:53AM EDT82.502.602.352.45-0.12-4.41%21,36322.29%
ADI170721P000850002017-06-23 12:49PM EDT85.004.003.904.10-1.50-27.27%330722.34%
ADI170721P000875002017-06-15 10:05AM EDT87.507.797.408.000.00-15548.05%
ADI170721P000900002017-06-06 2:21PM EDT90.0010.7511.1011.800.00-22767.65%
ADI170721P000950002017-06-02 11:56PM EDT95.0015.3514.4015.100.00-7859.74%
ADI170721P001000002017-06-02 11:56PM EDT100.0011.5018.0022.00-8.05-41.18%2275.39%