U.S. Markets closed

Analog Devices, Inc. (ADI)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
81.55+0.23 (+0.28%)
At close: 4:00PM EDT
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%11527.30%
ADI170721C000750002017-06-23 2:17PM EDT75.007.406.807.400.7010.45%518335.62%
ADI170721C000775002017-06-23 2:06PM EDT77.505.194.705.200.5712.34%2265130.81%
ADI170721C000800002017-06-23 3:38PM EDT80.003.232.953.200.4516.19%2172,83926.27%
ADI170721C000825002017-06-23 2:49PM EDT82.501.851.651.850.2616.35%792,10425.32%
ADI170721C000850002017-06-23 3:59PM EDT85.000.900.850.950.1418.42%1,5218,66624.68%
ADI170721C000875002017-06-23 2:39PM EDT87.500.400.300.500.1560.00%1761125.49%
ADI170721C000900002017-06-22 3:24PM EDT90.000.150.100.200.08114.29%12910,52324.81%
ADI170721C000950002017-06-20 11:50AM EDT95.000.050.000.100.00-620630.27%
ADI170721C001000002017-06-02 11:56PM EDT100.000.100.000.10-0.02-16.67%10037138.28%
ADI170721C001050002017-06-02 11:56PM EDT105.000.100.000.500.00-2253.61%
ADI170721C001100002017-06-02 11:56PM EDT110.000.100.000.100.00-1452.54%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI170721P000600002017-06-05 3:54PM EDT60.000.050.000.100.00-102350.78%
ADI170721P000650002017-06-19 2:47PM EDT65.000.070.000.10-0.03-30.00%152843.36%
ADI170721P000700002017-06-23 12:49PM EDT70.000.100.000.100.06150.00%1332731.15%
ADI170721P000725002017-06-22 3:24PM EDT72.500.150.050.20-0.15-50.00%1463829.15%
ADI170721P000750002017-06-23 1:02PM EDT75.000.300.200.350.00-803,50826.22%
ADI170721P000775002017-06-23 12:30PM EDT77.500.640.550.75-0.09-12.33%62,28025.15%
ADI170721P000800002017-06-23 3:06PM EDT80.001.301.301.45-0.20-13.33%152,98923.95%
ADI170721P000825002017-06-23 11:53AM EDT82.502.602.452.65-0.12-4.41%21,36323.63%
ADI170721P000850002017-06-23 12:49PM EDT85.004.004.004.30-1.50-27.27%330723.37%
ADI170721P000875002017-06-15 10:05AM EDT87.507.797.408.000.00-15547.17%
ADI170721P000900002017-06-06 2:21PM EDT90.0010.7511.1011.800.00-22767.16%
ADI170721P000950002017-06-02 11:56PM EDT95.0015.3514.4015.100.00-7858.15%
ADI170721P001000002017-06-02 11:56PM EDT100.0011.5018.0022.00-8.05-41.18%2273.97%