ADI - Analog Devices, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 2, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI180302C000830002018-02-16 11:44PM EST83.003.513.904.900.00-1000.00%
ADI180302C000835002018-02-20 11:42AM EST83.506.206.407.600.00-1167.29%
ADI180302C000845002018-02-22 12:59PM EST84.504.906.006.700.00-1952.05%
ADI180302C000850002018-02-23 12:58PM EST85.005.405.406.10+0.90+20.00%23757.32%
ADI180302C000855002018-02-23 11:48PM EST85.504.475.205.600.00-1153.96%
ADI180302C000860002018-02-22 3:26PM EST86.003.804.705.200.00-13153.47%
ADI180302C000865002018-02-22 2:53PM EST86.503.504.304.800.00-1652.64%
ADI180302C000870002018-02-21 11:05AM EST87.003.603.804.500.00-1954.15%
ADI180302C000880002018-02-23 10:18AM EST88.002.703.203.70-0.03-1.10%212150.98%
ADI180302C000885002018-02-23 3:44PM EST88.503.132.953.30+0.93+42.27%294049.02%
ADI180302C000890002018-02-23 10:54AM EST89.002.372.603.10+0.18+8.22%214351.27%
ADI180302C000895002018-02-23 12:01PM EST89.502.262.302.70+0.18+8.65%201048.68%
ADI180302C000900002018-02-23 3:40PM EST90.002.252.102.45+0.78+53.06%7315549.02%
ADI180302C000905002018-02-23 3:45PM EST90.502.001.802.25+0.55+37.93%1437450.05%
ADI180302C000910002018-02-23 2:50PM EST91.001.601.552.00+0.32+25.00%81549.61%
ADI180302C000915002018-02-23 11:03AM EST91.501.301.301.90+0.25+23.81%2423652.10%
ADI180302C000920002018-02-23 9:38AM EST92.001.120.951.55+0.02+1.82%1017648.73%
ADI180302C000925002018-02-23 9:38AM EST92.500.980.901.50+0.03+3.16%10951.71%
ADI180302C000935002018-02-23 11:48PM EST93.500.600.651.050.00-5548.54%
ADI180302C000940002018-02-23 11:48PM EST94.000.600.550.900.00-1048.10%
ADI180302C000950002018-02-23 11:48PM EST95.000.400.350.700.00-707048.83%
ADI180302C001000002018-02-02 11:51PM EST100.000.300.100.550.00-20060.16%
PutsforMarch 2, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI180302P000750002018-02-09 12:25PM EST75.000.800.000.250.00-05081.25%
ADI180302P000790002018-02-23 11:48PM EST79.000.130.000.150.00-3356.45%
ADI180302P000800002018-02-20 11:28AM EST80.000.150.000.150.00-303051.95%
ADI180302P000815002018-02-23 11:48PM EST81.500.150.000.200.00-1055.57%
ADI180302P000820002018-02-21 11:51AM EST82.000.300.000.250.00-3755.96%
ADI180302P000830002018-02-23 3:47PM EST83.000.250.150.40-0.33-56.90%2,501351.95%
ADI180302P000835002018-02-16 3:33PM EST83.501.130.951.30-0.47-29.38%6079.98%
ADI180302P000845002018-02-23 2:54PM EST84.500.400.250.50-0.30-42.86%861352.78%
ADI180302P000850002018-02-23 12:10PM EST85.000.600.350.55-0.19-24.05%51751.47%
ADI180302P000860002018-02-23 11:48PM EST86.000.700.450.800.00-2052.59%
ADI180302P000865002018-02-16 11:45PM EST86.502.551.952.900.00-1090.04%
ADI180302P000870002018-02-23 11:48PM EST87.001.650.501.050.00-1152.10%
ADI180302P000875002018-02-23 11:48PM EST87.501.250.701.200.00-121551.95%
ADI180302P000880002018-02-22 1:12PM EST88.001.791.001.350.00-31251.47%
ADI180302P000885002018-02-23 9:38AM EST88.501.530.801.55-0.48-23.88%11451.81%
ADI180302P000890002018-02-23 11:48PM EST89.002.201.351.700.00-14050.59%
ADI180302P000895002018-02-23 11:48PM EST89.502.701.551.950.00-4451.32%
ADI180302P000900002018-02-23 11:59AM EST90.002.221.802.10-0.36-13.95%120249.44%
ADI180302P000905002018-02-05 10:14AM EST90.503.505.8010.300.00-112172.97%
ADI180302P000910002018-02-06 9:27AM EST91.003.505.9010.400.00-11169.14%
ADI180302P000920002018-02-02 11:51PM EST92.003.653.604.700.00-200070.17%
ADI180302P000925002018-02-23 11:48PM EST92.504.433.003.700.00-101053.27%