U.S. Markets closed

Analog Devices, Inc. (ADI)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
78.96-1.89 (-2.34%)
At close: 4:00PM EDT
People also watch
LLTCMXIMXLNXNSMTXN
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI170818C000650002017-06-22 6:01PM EDT65.0015.3016.2016.800.00-515099.17%
ADI170818C000700002017-07-21 12:23PM EDT70.008.808.809.40-1.75-16.59%31438.14%
ADI170818C000725002017-07-21 11:51PM EDT72.508.206.607.000.00-5532.03%
ADI170818C000750002017-07-21 9:34AM EDT75.005.104.404.80-0.30-5.56%13028.03%
ADI170818C000775002017-07-21 3:34PM EDT77.502.752.652.95-1.39-33.57%532225.71%
ADI170818C000800002017-07-21 3:59PM EDT80.001.501.401.50-0.95-38.78%30529223.37%
ADI170818C000825002017-07-21 2:36PM EDT82.500.600.550.60-0.55-47.83%6224721.61%
ADI170818C000850002017-07-21 2:11PM EDT85.000.200.150.25-0.35-63.64%1632822.22%
ADI170818C000875002017-07-21 9:44AM EDT87.500.150.000.10-0.37-71.15%37523.05%
ADI170818C000900002017-07-14 11:30AM EDT90.000.200.100.30-0.06-23.08%41935.35%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI170818P000650002017-07-14 11:44PM EDT65.000.110.001.050.00-2257.23%
ADI170818P000700002017-07-21 3:40PM EDT70.000.200.050.200.10100.00%5118331.06%
ADI170818P000725002017-07-21 11:35AM EDT72.500.300.150.300.17130.77%3125526.61%
ADI170818P000750002017-07-21 3:02PM EDT75.000.550.450.550.2266.67%411,72223.34%
ADI170818P000775002017-07-21 2:52PM EDT77.501.251.151.300.3437.36%1911,12323.34%
ADI170818P000800002017-07-21 3:40PM EDT80.002.472.302.500.9259.35%9739722.88%
ADI170818P000825002017-07-21 9:55AM EDT82.503.903.904.300.8126.21%202324.02%
ADI170818P000850002017-07-20 12:00PM EDT85.004.786.006.400.00-22424.76%
ADI170818P000875002017-07-07 11:45PM EDT87.5010.658.909.600.00-3344.58%
ADI170818P000900002017-06-22 6:01PM EDT90.0010.408.709.400.00-5395290.00%