U.S. Markets close in 4 hrs 31 mins
Stocks To Watch

Target soars on sales rebound, Urban Outfitters surges on beat, Apple eyes Hollywood

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
80.4633+0.5033 (+0.6294%)
As of 11:29AM EDT. Market open.
People also watch
LLTCMXIMXLNXNSMTXN
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI170818C000650002017-08-14 10:10AM EDT65.0014.9015.1015.500.00-151107.81%
ADI170818C000700002017-08-15 11:31AM EDT70.0010.0010.1010.700.00-216106.06%
ADI170818C000725002017-08-15 11:41AM EDT72.507.707.608.000.00-2658.20%
ADI170818C000750002017-08-11 3:11PM EDT75.003.103.003.40-1.50-32.61%1310.00%
ADI170818C000775002017-08-16 11:03AM EDT77.502.902.753.00+0.14+5.07%1915825.00%
ADI170818C000800002017-08-16 11:03AM EDT80.000.750.700.80+0.05+7.14%1676018.51%
ADI170818C000825002017-08-15 2:54PM EDT82.500.050.000.050.00-536,82619.34%
ADI170818C000850002017-08-15 3:59PM EDT85.000.050.000.050.00-1264935.74%
ADI170818C000875002017-08-16 9:58AM EDT87.500.200.000.05+0.19+1,900.00%514750.39%
ADI170818C000900002017-07-14 11:30AM EDT90.000.200.100.30-0.06-23.08%41983.79%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI170818P000650002017-07-25 9:30AM EDT65.000.050.000.050.00-1012102.34%
ADI170818P000700002017-08-14 10:10AM EDT70.000.120.000.050.00-618570.31%
ADI170818P000725002017-08-09 1:47PM EDT72.500.050.000.100.00-228061.33%
ADI170818P000750002017-08-14 9:34AM EDT75.000.050.000.050.00-411,74344.14%
ADI170818P000775002017-08-15 2:37PM EDT77.500.050.050.250.00-3674,09141.60%
ADI170818P000800002017-08-16 9:53AM EDT80.000.620.350.50+0.02+3.33%1048824.41%
ADI170818P000825002017-08-14 3:47PM EDT82.502.632.052.500.00-24141.41%
ADI170818P000850002017-08-14 3:52PM EDT85.005.074.604.900.00-31950.49%
ADI170818P000875002017-07-25 3:50PM EDT87.508.008.108.700.00-25129.10%
ADI170818P000900002017-06-22 6:01PM EDT90.0010.408.709.400.00-5395290.00%