U.S. Markets close in 3 hrs 44 mins

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
83.95+0.26 (+0.31%)
As of 12:16PM EDT. Market open.
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 EDT65.0019.0418.8019.100.00-8049.61%
ADI171020C000700002017-09-19 1:04PM EDT70.0015.4813.8014.100.00-5537.31%
ADI171020C000725002017-09-15 11:17AM EDT72.5011.4111.2011.70+3.21+39.15%1434.96%
ADI171020C000750002017-09-20 10:51AM EDT75.0010.298.909.200.00-126628.52%
ADI171020C000775002017-09-19 11:12AM EDT77.507.906.506.800.00-210424.27%
ADI171020C000800002017-09-21 10:45AM EDT80.003.904.304.60-0.50-11.36%229221.83%
ADI171020C000825002017-09-21 10:45AM EDT82.502.272.602.70-0.13-5.42%131,03819.83%
ADI171020C000850002017-09-21 10:05AM EDT85.001.351.251.400.00-1701,31319.43%
ADI171020C000875002017-09-21 11:42AM EDT87.500.460.450.55-0.09-16.36%49911,62418.29%
ADI171020C000900002017-09-20 3:52PM EDT90.000.160.100.200.00-1434218.41%
ADI171020C000925002017-09-20 9:30AM EDT92.500.150.000.100.00-427420.22%
ADI171020C000950002017-09-05 11:14AM EDT95.000.050.000.100.00-321524.51%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI171020P000650002017-09-06 12:54PM EDT65.000.100.000.250.00-41454.69%
ADI171020P000700002017-09-18 12:23PM EDT70.000.020.000.100.00-413334.57%
ADI171020P000725002017-09-19 1:14PM EDT72.500.060.000.150.00-214031.30%
ADI171020P000750002017-09-21 10:54AM EDT75.000.140.100.20-0.03-17.65%962,68027.05%
ADI171020P000775002017-09-21 10:54AM EDT77.500.330.250.35+0.01+3.13%903,02024.29%
ADI171020P000800002017-09-20 3:57PM EDT80.000.650.550.700.00-8473422.56%
ADI171020P000825002017-09-21 10:45AM EDT82.501.501.251.35-0.05-3.23%3029520.92%
ADI171020P000850002017-09-21 10:05AM EDT85.002.452.402.55-0.30-10.91%1046920.51%
ADI171020P000875002017-09-18 11:32AM EDT87.503.014.004.300.00-1420.97%
ADI171020P000900002017-09-15 11:58PM EDT90.008.096.206.600.00-2225.05%
ADI171020P000950002017-09-11 11:25AM EDT95.0013.1510.8011.500.00-3034.60%