U.S. Markets closed

Analog Devices, Inc. (ADI)

NASDAQ Global Select - NASDAQ Global Select Delayed Price. Currency in USD
Add to watchlist
79.17+1.47 (+1.89%)
At close: 4:00PM EDT

79.19 +0.02 (0.02%)
After hours: 5:02PM EDT

People also watch
LLTCMXIMXLNXNSMTXN
In The Money
Show:ListStraddle
CallsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI170915C000550002017-06-28 9:52AM EDT55.0023.4222.7023.400.00-14140.00%
ADI170915C000600002017-06-02 11:56PM EDT60.0016.8918.6022.700.00-12105.66%
ADI170915C000650002017-06-02 11:56PM EDT65.0014.3815.4016.400.00-5588.62%
ADI170915C000675002017-08-07 12:00PM EDT67.5011.5611.3011.60-0.82-6.62%10100.00%
ADI170915C000700002017-08-22 10:47AM EDT70.008.709.009.40+1.20+16.00%12,72833.94%
ADI170915C000725002017-08-22 11:16AM EDT72.506.606.707.30+1.20+22.22%3815435.89%
ADI170915C000750002017-08-22 3:15PM EDT75.004.754.504.80+1.65+53.23%10831826.44%
ADI170915C000775002017-08-22 3:59PM EDT77.502.902.753.00+1.01+53.44%1547325.68%
ADI170915C000800002017-08-22 3:41PM EDT80.001.571.451.60+0.57+57.00%2572,06424.41%
ADI170915C000825002017-08-22 3:51PM EDT82.500.720.650.80+0.33+84.62%34297824.78%
ADI170915C000850002017-08-22 3:15PM EDT85.000.300.250.30+0.15+100.00%453,42523.73%
ADI170915C000875002017-08-22 9:54AM EDT87.500.070.050.20-0.03-30.00%7010,45327.30%
ADI170915C000900002017-08-22 1:11PM EDT90.000.040.000.15-0.09-69.23%72,11430.96%
ADI170915C000925002017-08-08 11:23AM EDT92.500.030.000.250.00-32,46040.14%
ADI170915C000950002017-08-11 3:25PM EDT95.000.010.000.40-0.02-66.67%350950.39%
ADI170915C001000002017-07-03 10:01AM EDT100.000.150.000.100.00-310846.48%
ADI170915C001050002017-06-13 11:23AM EDT105.000.090.000.100.00-53854.30%
ADI170915C001100002017-06-02 11:56PM EDT110.000.130.000.100.00-303155.86%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI170915P000375002017-06-02 11:56PM EDT37.500.050.000.150.00-2727129.30%
ADI170915P000500002017-06-28 3:42PM EDT50.000.040.000.150.00-101583.20%
ADI170915P000550002017-06-02 11:56PM EDT55.000.200.050.150.00-1870.90%
ADI170915P000600002017-07-13 9:30AM EDT60.000.170.000.150.00-41653.52%
ADI170915P000650002017-08-21 10:14AM EDT65.000.200.000.250.00-613250.20%
ADI170915P000675002017-08-10 3:29PM EDT67.500.330.200.550.00-1222552.00%
ADI170915P000700002017-08-21 10:21AM EDT70.000.380.150.400.00-14,75639.26%
ADI170915P000725002017-08-22 2:30PM EDT72.500.350.300.55-0.30-46.15%62,12334.23%
ADI170915P000750002017-08-22 3:47PM EDT75.000.800.750.85-0.45-36.00%451,36130.13%
ADI170915P000775002017-08-22 2:15PM EDT77.501.651.451.60-0.66-28.57%341,47029.22%
ADI170915P000800002017-08-22 2:19PM EDT80.002.842.602.85-0.89-23.86%34,27629.64%
ADI170915P000825002017-08-21 2:15PM EDT82.505.854.204.500.00-810230.10%
ADI170915P000850002017-08-18 10:22AM EDT85.008.057.508.00+2.23+38.32%210350.17%
ADI170915P000875002017-08-02 11:40AM EDT87.509.109.8010.300.00-21756.08%
ADI170915P000900002017-08-21 9:55AM EDT90.0012.9911.1011.600.00-289547.46%
ADI170915P000925002017-06-02 11:56PM EDT92.5014.3012.7013.300.00-500.00%
ADI170915P000950002017-08-21 9:55AM EDT95.0017.9916.1016.800.00-282956.40%