ADI - Analog Devices, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI180216C000800002018-01-22 3:33PM EST80.0016.7016.4017.40-1.00-5.65%13959.62%
ADI180216C000825002018-01-09 2:59PM EST82.509.908.9010.400.00-350.00%
ADI180216C000850002018-01-22 11:29AM EST85.0011.2011.7012.40-2.00-15.15%212445.07%
ADI180216C000875002018-01-22 2:57PM EST87.509.419.3010.10-0.29-2.99%315441.11%
ADI180216C000925002018-01-22 3:40PM EST92.505.054.905.30-0.02-0.39%13057227.76%
ADI180216C000950002018-01-22 3:54PM EST95.003.503.203.50+0.23+7.03%5366025.90%
ADI180216C001000002018-01-22 3:33PM EST100.000.950.951.100.00-43971723.51%
ADI180216C001050002018-01-19 12:27PM EST105.000.240.100.35-0.11-31.43%1825.59%
ADI180216C001100002018-01-22 12:34PM EST110.000.040.000.15-0.11-73.33%1129.30%
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%218838.28%
ADI180216P000825002018-01-22 9:47AM EST82.500.100.000.10+0.05+100.00%209132.91%
ADI180216P000850002018-01-18 2:51PM EST85.000.150.050.250.00-531,41633.45%
ADI180216P000900002018-01-22 3:32PM EST90.000.370.300.45+0.07+23.33%8442,41525.42%
ADI180216P000925002018-01-22 3:40PM EST92.500.780.700.85-0.01-1.27%1585924.00%
ADI180216P000950002018-01-22 3:48PM EST95.001.401.351.55-0.15-9.68%1357022.80%
ADI180216P001000002018-01-19 11:44PM EST100.004.204.304.800.00-21221127.42%