ADI - Analog Devices, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI190426C000965002019-03-28 11:15AM EDT96.5010.3015.0019.400.00-4072.27%
ADI190426C001020002019-04-05 12:20PM EDT102.0010.009.7012.800.00-1099.22%
ADI190426C001030002019-03-26 9:52AM EDT103.005.109.8011.900.00-21257.81%
ADI190426C001040002019-03-25 10:03AM EDT104.003.607.9012.000.00-2158.25%
ADI190426C001050002019-04-04 12:36PM EDT105.006.378.009.800.00-4751.27%
ADI190426C001060002019-04-15 10:05AM EDT106.008.367.208.600.00-1369.87%
ADI190426C001070002019-04-05 3:16PM EDT107.005.286.207.400.00-11358.40%
ADI190426C001080002019-04-10 3:37PM EDT108.004.805.206.500.00-113755.32%
ADI190426C001090002019-04-02 12:08PM EDT109.002.104.405.300.00-92044.19%
ADI190426C001100002019-04-18 12:55PM EDT110.004.803.804.600.00-157045.41%
ADI190426C001110002019-04-11 10:38AM EDT111.002.503.003.600.00-24838.79%
ADI190426C001120002019-04-18 2:53PM EDT112.003.332.302.800.00-83135.84%
ADI190426C001150002019-04-22 2:30PM EDT115.001.050.800.95-0.20-16.00%9721128.98%
ADI190426C001160002019-04-22 1:53PM EDT116.000.700.450.65-0.15-17.65%851029.15%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI190426P000900002019-03-29 10:15AM EDT90.000.050.000.050.00-2182.03%
ADI190426P000950002019-03-18 2:13PM EDT95.000.360.002.500.00-1010142.43%
ADI190426P000980002019-03-28 1:16PM EDT98.001.000.000.600.00-2283.89%
ADI190426P000990002019-04-01 12:04PM EDT99.000.550.000.600.00-233379.30%
ADI190426P001000002019-04-04 11:20AM EDT100.000.300.000.550.00--173.24%
ADI190426P001010002019-04-05 9:32AM EDT101.000.320.000.100.00-1055.86%
ADI190426P001020002019-04-18 1:02PM EDT102.000.080.050.350.00-22959.77%
ADI190426P001030002019-04-05 9:30AM EDT103.000.450.000.200.00-1255.37%
ADI190426P001040002019-04-01 10:28AM EDT104.001.300.000.200.00-46151.07%
ADI190426P001050002019-04-11 12:44PM EDT105.000.310.001.300.00-110465.14%
ADI190426P001060002019-04-02 10:03AM EDT106.001.750.000.650.00-31559.77%
ADI190426P001070002019-04-22 2:34PM EDT107.000.100.000.30-0.10-50.00%33342.29%
ADI190426P001090002019-04-22 10:42AM EDT109.000.300.150.40-0.02-6.25%142135.89%
ADI190426P001100002019-04-22 2:34PM EDT110.000.300.250.550.00-33234.67%
ADI190426P001110002019-04-22 2:04PM EDT111.000.500.550.70-0.05-9.09%540932.32%
ADI190426P001120002019-04-22 10:41AM EDT112.000.800.801.00-0.50-38.46%291631.98%
ADI190426P001130002019-04-22 10:41AM EDT113.001.101.151.35-0.01-0.90%2073130.96%
ADI190426P001140002019-04-22 3:43PM EDT114.001.601.551.85+0.30+23.08%32812431.01%
ADI190426P001150002019-04-18 2:21PM EDT115.001.652.052.400.00-83830.18%