U.S. Markets closed
LISTEN

Schultz: Businesses need to do more to help people

Yahoo Finance's Julia La Roche sits down with executive chairman and former CEO of Starbucks Howard Schultz

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
84.92+0.68 (+0.81%)
At close: 4:00PM EDT
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 EDT65.0019.0418.8019.100.00-800.00%
ADI171020C000700002017-09-19 1:04PM EDT70.0015.4814.7015.200.00-5546.09%
ADI171020C000725002017-09-22 1:47PM EDT72.5012.7012.4012.70+1.29+11.31%3439.36%
ADI171020C000750002017-09-20 10:51AM EDT75.0010.299.8010.300.00-126635.35%
ADI171020C000775002017-09-22 9:45AM EDT77.507.407.407.90-0.50-6.33%210430.37%
ADI171020C000800002017-09-22 1:37PM EDT80.005.505.305.60+1.60+41.03%229226.03%
ADI171020C000825002017-09-22 3:50PM EDT82.503.403.203.40+0.67+24.54%461,04521.14%
ADI171020C000850002017-09-22 3:04PM EDT85.001.801.701.85+0.30+20.00%1931,32920.13%
ADI171020C000875002017-09-22 3:04PM EDT87.500.830.700.80+0.23+38.33%36911,57418.95%
ADI171020C000900002017-09-22 3:23PM EDT90.000.250.200.300.00-834718.75%
ADI171020C000925002017-09-20 9:30AM EDT92.500.150.000.100.00-427418.95%
ADI171020C000950002017-09-05 11:14AM EDT95.000.050.000.100.00-321523.44%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI171020P000650002017-09-06 12:54PM EDT65.000.100.000.250.00-41451.56%
ADI171020P000700002017-09-18 12:23PM EDT70.000.020.000.050.00-413333.59%
ADI171020P000725002017-09-22 1:05PM EDT72.500.050.000.10-0.01-16.67%1214031.84%
ADI171020P000750002017-09-22 1:40PM EDT75.000.100.050.15-0.04-28.57%432,58428.27%
ADI171020P000775002017-09-22 3:09PM EDT77.500.200.150.25-0.13-39.39%182,93025.15%
ADI171020P000800002017-09-22 3:16PM EDT80.000.370.350.45-0.18-32.73%1676122.27%
ADI171020P000825002017-09-22 3:09PM EDT82.500.900.800.95-0.60-40.00%10831520.80%
ADI171020P000850002017-09-22 9:44AM EDT85.001.981.701.85-0.26-11.61%348419.29%
ADI171020P000875002017-09-18 11:32AM EDT87.503.013.103.400.00-1419.19%
ADI171020P000900002017-09-15 11:58PM EDT90.008.096.206.600.00-2236.11%
ADI171020P000950002017-09-11 11:25AM EDT95.0013.1510.8011.500.00-3049.34%