ADI - Analog Devices, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI180223C000800002018-02-16 11:44PM EST80.005.205.806.800.00-2270.80%
ADI180223C000815002018-02-09 11:23AM EST81.503.104.305.700.00-0172.46%
ADI180223C000820002018-02-09 11:27AM EST82.002.803.505.000.00-0361.82%
ADI180223C000825002018-02-09 11:28AM EST82.502.503.104.500.00-0457.62%
ADI180223C000830002018-02-09 11:25AM EST83.002.153.004.000.00-0253.32%
ADI180223C000835002018-02-09 11:24AM EST83.501.952.853.600.00-3751.76%
ADI180223C000840002018-02-16 11:44PM EST84.001.702.303.300.00-1152.64%
ADI180223C000855002018-02-16 9:41AM EST85.501.221.301.60+0.12+10.91%2732.03%
ADI180223C000865002018-02-14 1:47PM EST86.500.750.751.550.00-21143.36%
ADI180223C000870002018-02-16 2:27PM EST87.000.530.551.00-0.12-18.46%2834.86%
ADI180223C000875002018-02-16 11:44PM EST87.500.450.350.750.00-3333.01%
ADI180223C000880002018-02-16 11:44PM EST88.000.450.300.600.00-11333.11%
ADI180223C000890002018-02-16 11:44PM EST89.000.430.050.400.00-5534.23%
ADI180223C000895002018-02-09 9:29AM EST89.500.280.000.750.00-2249.07%
ADI180223C000900002018-02-16 3:42PM EST90.000.100.000.20+0.05+100.00%1022332.42%
ADI180223C000905002018-02-02 11:51PM EST90.501.501.001.450.00-31070.70%
ADI180223C000910002018-02-02 11:51PM EST91.001.550.801.600.00-500073.73%
ADI180223C000915002018-02-02 11:51PM EST91.501.180.651.100.00-200067.14%
ADI180223C000920002018-02-07 11:19AM EST92.000.550.000.750.00-1518351.86%
ADI180223C000925002018-02-14 11:44AM EST92.500.050.000.500.00-102360.01%
ADI180223C001000002018-02-16 11:44PM EST100.000.050.000.450.00-101081.84%
PutsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI180223P000800002018-02-09 9:29AM EST80.000.600.251.050.00-1168.56%
ADI180223P000815002018-02-09 2:49PM EST81.502.100.000.900.00-0465.67%
ADI180223P000820002018-02-09 2:51PM EST82.002.250.000.200.00-41435.16%
ADI180223P000825002018-02-14 3:57PM EST82.500.470.000.300.00-21936.43%
ADI180223P000830002018-02-09 2:51PM EST83.002.700.100.300.00-0332.96%
ADI180223P000835002018-02-14 3:57PM EST83.500.680.150.650.00-3741.11%
ADI180223P000840002018-02-16 11:45PM EST84.001.000.250.500.00-1132.32%
ADI180223P000845002018-02-13 2:00PM EST84.501.650.300.600.00-540231.06%
ADI180223P000850002018-02-16 11:45PM EST85.002.060.500.800.00-1131.84%
ADI180223P000860002018-02-16 12:19PM EST86.000.800.901.25-1.65-67.35%31132.23%
ADI180223P000865002018-02-09 9:29AM EST86.501.451.754.200.00-161668.65%
ADI180223P000870002018-02-09 9:29AM EST87.001.951.905.800.00-161683.55%
ADI180223P000875002018-02-15 12:45PM EST87.502.951.652.200.00-103234.08%
ADI180223P000880002018-02-09 12:00PM EST88.005.711.802.700.00-0238.48%
ADI180223P000890002018-02-02 11:51PM EST89.001.451.452.400.00-100.00%
ADI180223P000895002018-02-15 1:00PM EST89.504.502.905.000.00-112473.00%
ADI180223P000900002018-02-16 3:59PM EST90.003.802.505.80-2.30-37.70%1185.25%
ADI180223P000905002018-02-02 11:51PM EST90.502.101.752.800.00-2700.00%
ADI180223P000910002018-02-05 10:30AM EST91.002.805.5010.000.00-197118.85%
ADI180223P000915002018-02-02 11:51PM EST91.503.002.654.000.00-4200.00%
ADI180223P000920002018-02-02 11:51PM EST92.003.402.854.000.00-6900.00%
ADI180223P000925002018-02-15 12:45PM EST92.507.625.307.800.00-103690.19%
ADI180223P000930002018-02-02 11:51PM EST93.004.203.404.900.00-6900.00%
ADI180223P000965002018-02-09 9:29AM EST96.5010.1010.7014.800.00-1010145.90%