U.S. Markets closed

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
83.69-1.55 (-1.82%)
At close: 4:00PM EDT

83.69 0.00 (0.00%)
After hours: 4:42PM EDT

People also watch
LLTCMXIMXLNXNSMTXN
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI171020C000650002017-09-15 11:58PM EDT65.0019.0418.8019.100.00-8054.64%
ADI171020C000700002017-09-19 1:04PM EDT70.0015.4813.7014.100.00-5546.05%
ADI171020C000725002017-09-15 11:17AM EDT72.5011.4111.2011.70+3.21+39.15%1441.41%
ADI171020C000750002017-09-20 10:51AM EDT75.0010.298.809.10+0.39+3.94%126631.93%
ADI171020C000775002017-09-19 11:12AM EDT77.507.906.406.700.00-210426.71%
ADI171020C000800002017-09-20 3:37PM EDT80.004.404.304.60-1.24-21.99%4330524.56%
ADI171020C000825002017-09-20 2:58PM EDT82.502.402.552.75-1.30-35.14%1181,02222.12%
ADI171020C000850002017-09-20 3:59PM EDT85.001.351.251.40-0.70-34.15%3811,18520.59%
ADI171020C000875002017-09-20 3:50PM EDT87.500.550.450.60-0.40-42.11%54911,56019.80%
ADI171020C000900002017-09-20 3:52PM EDT90.000.160.100.25-0.24-60.00%1434220.17%
ADI171020C000925002017-09-20 9:30AM EDT92.500.150.000.10-0.02-11.76%427020.75%
ADI171020C000950002017-09-05 11:14AM EDT95.000.050.000.100.00-321525.10%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI171020P000650002017-09-06 12:54PM EDT65.000.100.000.250.00-41454.20%
ADI171020P000700002017-09-18 12:23PM EDT70.000.020.000.100.00-413334.18%
ADI171020P000725002017-09-19 1:14PM EDT72.500.060.050.150.00-214030.76%
ADI171020P000750002017-09-20 2:02PM EDT75.000.170.100.20+0.06+54.55%52,67526.47%
ADI171020P000775002017-09-20 3:23PM EDT77.500.320.250.45+0.11+52.38%413,02925.61%
ADI171020P000800002017-09-20 3:57PM EDT80.000.650.600.75+0.25+62.50%8467522.44%
ADI171020P000825002017-09-20 2:31PM EDT82.501.551.251.40+0.75+93.75%7724420.39%
ADI171020P000850002017-09-20 3:20PM EDT85.002.752.452.65+1.10+66.67%4046519.95%
ADI171020P000875002017-09-18 11:32AM EDT87.503.014.104.400.00-1419.68%
ADI171020P000900002017-09-15 11:58PM EDT90.008.096.206.600.00-2221.05%
ADI171020P000950002017-09-11 11:25AM EDT95.0013.1510.8011.500.00-3028.52%