ADI - Analog Devices, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI180824C000905002018-08-17 11:45PM EDT90.504.204.605.000.00-3700.00%
ADI180824C000910002018-08-21 11:18PM EDT91.003.805.205.500.00-2259.08%
ADI180824C000915002018-08-17 9:50AM EDT91.503.603.804.20-1.90-34.55%4160.00%
ADI180824C000920002018-08-21 2:11PM EDT92.004.782.655.80+1.77+58.80%114102.93%
ADI180824C000925002018-08-17 11:45PM EDT92.502.903.203.400.00-1100.00%
ADI180824C000930002018-08-21 1:34PM EDT93.003.933.604.10+1.68+74.67%16960.64%
ADI180824C000935002018-08-21 10:27AM EDT93.502.653.203.50+0.55+26.19%31655.47%
ADI180824C000940002018-08-21 1:05PM EDT94.003.002.953.20+1.20+66.67%285457.32%
ADI180824C000945002018-08-21 3:09PM EDT94.502.902.602.85+1.34+85.90%352356.15%
ADI180824C000950002018-08-21 3:59PM EDT95.002.362.302.45+1.02+76.12%2527254.44%
ADI180824C000955002018-08-21 3:56PM EDT95.502.102.102.20+0.95+82.61%474355.86%
ADI180824C000960002018-08-21 3:59PM EDT96.001.921.851.95+0.81+72.97%1734255.91%
ADI180824C000965002018-08-21 3:59PM EDT96.501.651.601.70+0.64+63.37%1445755.37%
ADI180824C000970002018-08-21 3:57PM EDT97.001.301.401.45+0.62+91.18%40021254.93%
ADI180824C000975002018-08-21 3:49PM EDT97.501.151.051.25+0.52+82.54%8510252.39%
ADI180824C000980002018-08-21 3:59PM EDT98.001.040.951.10+0.62+147.62%19711253.76%
ADI180824C000985002018-08-21 3:59PM EDT98.500.840.800.90+0.44+110.00%3925152.98%
ADI180824C000990002018-08-21 3:59PM EDT99.000.620.550.70+0.22+55.00%5414852.34%
ADI180824C000995002018-08-21 3:59PM EDT99.500.580.500.65-1.54-72.64%313351.95%
ADI180824C001000002018-08-21 3:59PM EDT100.000.500.400.50+0.30+150.00%71418350.83%
ADI180824C001010002018-08-21 3:59PM EDT101.000.300.250.40+0.20+200.00%1393652.15%
ADI180824C001020002018-08-21 3:59PM EDT102.000.210.100.25+0.11+110.00%1368654.49%
ADI180824C001030002018-08-21 3:59PM EDT103.000.150.100.20+0.05+50.00%6491,00153.32%
ADI180824C001040002018-08-21 2:42PM EDT104.000.070.000.15-0.62-89.86%111050.98%
ADI180824C001050002018-08-21 12:19PM EDT105.000.060.000.85-0.02-25.00%51183.20%
ADI180824C001060002018-08-02 12:24PM EDT106.000.150.050.250.00-7969.34%
ADI180824C001070002018-08-10 11:46PM EDT107.000.100.000.300.00-101074.22%
ADI180824C001100002018-07-06 11:43AM EDT110.000.150.050.70+0.15+100.00%32108.40%
PutsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI180824P000750002018-08-10 11:46PM EDT75.000.050.000.150.00-7575132.03%
ADI180824P000800002018-08-21 11:19PM EDT80.000.050.000.050.00-1086.72%
ADI180824P000810002018-08-21 11:19PM EDT81.000.050.000.050.00-1081.25%
ADI180824P000820002018-08-21 11:19PM EDT82.000.050.000.050.00-101076.56%
ADI180824P000830002018-08-21 11:19PM EDT83.000.050.000.050.00-746071.09%
ADI180824P000840002018-08-21 11:19PM EDT84.000.070.000.750.00-50109.57%
ADI180824P000850002018-08-21 2:45PM EDT85.000.080.000.15-0.07-46.67%551472.27%
ADI180824P000860002018-08-20 10:54AM EDT86.000.230.000.200.00-202069.92%
ADI180824P000870002018-08-21 11:19PM EDT87.000.100.050.100.00-821060.55%
ADI180824P000880002018-08-21 11:19PM EDT88.000.050.050.150.00-198057.81%
ADI180824P000890002018-08-21 3:57PM EDT89.000.120.100.15-0.33-73.33%1029854.10%
ADI180824P000895002018-08-21 3:57PM EDT89.500.200.150.20-0.30-60.00%153955.08%
ADI180824P000900002018-08-21 3:59PM EDT90.000.200.200.25-0.50-71.43%2505455.27%
ADI180824P000905002018-08-21 3:58PM EDT90.500.300.200.40-0.40-57.14%281356.25%
ADI180824P000910002018-08-21 3:59PM EDT91.000.400.250.50-0.36-47.37%2698656.35%
ADI180824P000915002018-08-21 3:58PM EDT91.500.420.350.55-0.68-61.82%2342055.86%
ADI180824P000920002018-08-21 3:59PM EDT92.000.550.500.60-0.49-47.12%292655.96%
ADI180824P000925002018-08-21 3:59PM EDT92.500.690.500.70-0.39-36.11%27913953.47%
ADI180824P000930002018-08-21 3:59PM EDT93.000.750.750.80-0.80-51.61%1,7253355.23%
ADI180824P000935002018-08-21 3:54PM EDT93.500.940.751.00-0.71-43.03%11358353.61%
ADI180824P000940002018-08-21 3:57PM EDT94.001.060.951.15-0.92-46.46%686054.00%
ADI180824P000945002018-08-21 3:54PM EDT94.501.251.151.30-1.00-44.44%8311753.71%
ADI180824P000950002018-08-21 3:57PM EDT95.001.451.351.55-1.05-42.00%19620354.30%
ADI180824P000955002018-08-21 2:59PM EDT95.501.601.551.80-0.85-34.69%6622654.25%
ADI180824P000960002018-08-21 3:59PM EDT96.001.831.802.05-0.92-33.45%5557154.30%
ADI180824P000965002018-08-21 3:14PM EDT96.501.901.902.35-1.40-42.42%26852.34%
ADI180824P000970002018-08-21 1:44PM EDT97.002.202.352.60-1.20-35.29%171054.05%
ADI180824P000975002018-08-21 1:03PM EDT97.502.562.453.00-0.19-6.91%511252.25%
ADI180824P000980002018-08-10 2:09PM EDT98.004.403.804.70+2.00+83.33%11188.43%
ADI180824P000985002018-08-15 1:31PM EDT98.505.853.905.000.00-110284.91%
ADI180824P000990002018-08-10 11:46PM EDT99.004.754.205.100.00-1080.86%
ADI180824P001000002018-07-13 11:51PM EDT100.004.103.704.100.00-2223.44%
ADI180824P001020002018-08-03 11:54PM EDT102.005.875.306.700.00-11072.85%
ADI180824P001030002018-07-13 11:51PM EDT103.005.775.506.400.00-220.00%