ADI - Analog Devices, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 29, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI180629C000870002018-05-22 1:32PM EDT87.009.498.609.000.00-400.00%
ADI180629C000880002018-06-06 11:37AM EDT88.0013.1012.9013.700.00-30113.43%
ADI180629C000920002018-05-22 1:32PM EDT92.005.314.604.900.00-820.00%
ADI180629C000930002018-05-18 11:49PM EDT93.003.403.804.400.00-220.00%
ADI180629C000935002018-06-22 6:38PM EDT93.507.505.406.500.00-111150.73%
ADI180629C000940002018-06-05 11:28AM EDT94.006.157.008.000.00-5079.05%
ADI180629C000945002018-06-18 11:41AM EDT94.506.104.605.300.00-1140.53%
ADI180629C000950002018-06-22 1:02PM EDT95.004.404.104.80-0.95-17.76%1137.84%
ADI180629C000955002018-06-04 9:58AM EDT95.504.206.006.500.00-2473.39%
ADI180629C000960002018-06-11 11:16AM EDT96.005.685.305.700.00-53865.19%
ADI180629C000965002018-06-06 9:45AM EDT96.505.804.905.400.00-512664.31%
ADI180629C000970002018-06-22 1:38PM EDT97.002.902.452.70-2.30-44.23%112724.46%
ADI180629C000975002018-06-05 2:30PM EDT97.503.774.304.800.00-23663.77%
ADI180629C000980002018-06-21 9:47AM EDT98.002.831.751.950.00-43622.95%
ADI180629C000985002018-06-21 11:14AM EDT98.501.961.401.700.00-21923.73%
ADI180629C000990002018-06-21 12:06PM EDT99.001.801.151.300.00-113221.44%
ADI180629C000995002018-06-22 6:38PM EDT99.501.100.851.150.00-28722.95%
ADI180629C001000002018-06-22 2:01PM EDT100.000.880.650.90-0.17-16.19%159222.19%
ADI180629C001010002018-06-21 10:01AM EDT101.000.800.300.500.00-25320.75%
ADI180629C001020002018-06-21 3:13PM EDT102.000.320.150.300.00-66321.09%
ADI180629C001030002018-06-22 3:42PM EDT103.000.100.000.20-0.10-50.00%15922.36%
ADI180629C001040002018-06-13 2:30PM EDT104.000.520.450.55-0.16-23.53%22136.33%
ADI180629C001050002018-06-21 3:13PM EDT105.000.060.000.100.00-163525.29%
ADI180629C001060002018-06-08 4:00PM EDT106.000.850.200.400.00-1140.43%
ADI180629C001070002018-06-08 4:00PM EDT107.000.200.100.250.00-10010038.87%
ADI180629C001100002018-06-08 4:00PM EDT110.000.100.000.10+0.05+50.00%1140.23%
PutsforJune 29, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI180629P000930002018-06-21 12:44PM EDT93.000.150.000.150.00-101430.18%
ADI180629P000950002018-06-21 12:44PM EDT95.000.250.100.250.00-104625.73%
ADI180629P000960002018-06-18 10:17AM EDT96.000.400.200.350.00-91923.93%
ADI180629P000965002018-06-13 12:45PM EDT96.500.300.350.45-0.80-72.73%4523.78%
ADI180629P000970002018-06-22 3:57PM EDT97.000.440.300.55+0.04+10.00%12023.22%
ADI180629P000975002018-06-22 3:09PM EDT97.500.470.400.65+0.07+17.50%31922.27%
ADI180629P000980002018-06-22 3:57PM EDT98.000.650.600.80+0.23+54.76%2421.85%
ADI180629P000985002018-06-22 12:51PM EDT98.500.900.700.95+0.40+80.00%81320.95%
ADI180629P000990002018-06-22 12:16PM EDT99.001.151.001.15-0.05-4.17%55020.41%
ADI180629P000995002018-06-22 10:01AM EDT99.501.271.151.40+0.57+81.43%18620.19%
ADI180629P001000002018-06-18 9:47AM EDT100.001.451.451.650.00-11219.34%
ADI180629P001010002018-06-22 6:39PM EDT101.002.102.152.350.00-1219.48%
ADI180629P001020002018-06-22 3:36PM EDT102.002.582.703.20+1.33+106.40%12420.85%
ADI180629P001030002018-06-12 9:43AM EDT103.002.302.552.800.00-220.00%
ADI180629P001040002018-06-14 9:38AM EDT104.002.152.853.200.00-6150.00%