ADI - Analog Devices, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforSeptember 28, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI180928C00090000 | 2018-09-17 3:22PM EDT | 90.00 | 2.56 | 3.40 | 6.60 | 0.00 | - | 2 | 2 | 92.09% |
| ADI180928C00091000 | 2018-09-17 12:01AM EDT | 91.00 | 2.70 | 2.45 | 2.60 | 0.00 | - | 5 | 5 | 0.00% |
| ADI180928C00091500 | 2018-09-18 10:24AM EDT | 91.50 | 1.65 | 2.15 | 3.60 | 0.00 | - | 4 | 11 | 26.17% |
| ADI180928C00092000 | 2018-09-20 10:07AM EDT | 92.00 | 3.75 | 2.80 | 3.10 | 0.00 | - | 22 | 54 | 23.24% |
| ADI180928C00092500 | 2018-09-24 2:09PM EDT | 92.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI180928C00093000 | 2018-09-24 9:41AM EDT | 93.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI180928C00093500 | 2018-09-20 9:47AM EDT | 93.50 | 2.03 | 1.65 | 1.85 | 0.00 | - | 2 | 21 | 23.15% |
| ADI180928C00094000 | 2018-09-24 2:36PM EDT | 94.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI180928C00094500 | 2018-09-19 12:38PM EDT | 94.50 | 0.50 | 1.05 | 1.25 | 0.00 | - | 1 | 5 | 24.76% |
| ADI180928C00095000 | 2018-09-21 10:31AM EDT | 95.00 | 1.14 | 0.80 | 0.90 | -0.16 | -12.31% | 100 | 43 | 22.71% |
| ADI180928C00095500 | 2018-09-24 3:36PM EDT | 95.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| ADI180928C00096000 | 2018-09-24 11:10AM EDT | 96.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADI180928C00096500 | 2018-09-24 1:50PM EDT | 96.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADI180928C00097000 | 2018-09-24 3:06PM EDT | 97.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADI180928C00097500 | 2018-08-27 9:31AM EDT | 97.50 | 0.70 | 0.00 | 0.45 | 0.00 | - | 4 | 66 | 33.50% |
| ADI180928C00098000 | 2018-08-24 2:13PM EDT | 98.00 | 0.70 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 35.35% |
| ADI180928C00098500 | 2018-08-27 9:52AM EDT | 98.50 | 3.20 | 2.30 | 2.50 | 0.00 | - | 34 | 9 | 96.63% |
| ADI180928C00099000 | 2018-08-27 10:06AM EDT | 99.00 | 2.80 | 2.00 | 2.25 | 0.00 | - | 1 | 15 | 93.70% |
| ADI180928C00100000 | 2018-08-27 10:53AM EDT | 100.00 | 0.50 | 0.15 | 0.50 | 0.00 | -68.75% | 1 | 33 | 52.25% |
| ADI180928C00101000 | 2018-08-27 10:46AM EDT | 101.00 | 0.30 | 0.05 | 0.35 | 0.00 | -82.86% | 2 | 2 | 52.05% |
| ADI180928C00102000 | 2018-08-27 9:59AM EDT | 102.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 10 | 35 | 53.91% |
| ADI180928C00104000 | 2018-08-27 11:01AM EDT | 104.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 16 | 33 | 59.38% |
| ADI180928C00105000 | 2018-09-24 9:38AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| ADI180928C00106000 | 2018-08-30 2:53PM EDT | 106.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 79.98% |
| ADI180928C00107000 | 2018-08-21 3:44PM EDT | 107.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 84.86% |
| ADI180928C00110000 | 2018-08-22 6:20PM EDT | 110.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 76 | 0 | 88.09% |
PutsforSeptember 28, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI180928P00085000 | 2018-09-20 10:21AM EDT | 85.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 20 | 16 | 66.80% |
| ADI180928P00089000 | 2018-09-20 10:28AM EDT | 89.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 32 | 60.16% |
| ADI180928P00090000 | 2018-08-23 9:44AM EDT | 90.00 | 1.60 | 0.50 | 0.80 | 0.00 | - | 14 | 53 | 60.89% |
| ADI180928P00091000 | 2018-08-22 6:20PM EDT | 91.00 | 2.00 | 0.90 | 1.05 | 0.00 | - | 1 | 3 | 63.82% |
| ADI180928P00091500 | 2018-09-20 10:12AM EDT | 91.50 | 0.30 | 0.20 | 0.40 | 0.00 | - | 1 | 19 | 40.23% |
| ADI180928P00092000 | 2018-09-21 1:51PM EDT | 92.00 | 0.38 | 0.25 | 0.40 | -0.02 | -5.00% | 1 | 25 | 36.52% |
| ADI180928P00092500 | 2018-09-24 9:53AM EDT | 92.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADI180928P00093000 | 2018-09-21 1:51PM EDT | 93.00 | 0.58 | 0.45 | 0.70 | -1.19 | -67.23% | 1 | 50 | 37.99% |
| ADI180928P00093500 | 2018-09-05 1:45PM EDT | 93.50 | 0.66 | 1.75 | 2.05 | 0.00 | - | 4 | 4 | 65.58% |
| ADI180928P00094000 | 2018-09-17 9:45AM EDT | 94.00 | 2.15 | 0.75 | 1.00 | 0.00 | - | 1 | 32 | 36.62% |
| ADI180928P00094500 | 2018-09-24 2:09PM EDT | 94.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ADI180928P00095000 | 2018-09-24 9:34AM EDT | 95.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.03% |
| ADI180928P00095500 | 2018-09-19 9:30AM EDT | 95.50 | 3.50 | 1.45 | 1.75 | 0.00 | - | 1 | 75 | 37.35% |
| ADI180928P00096000 | 2018-08-27 10:01AM EDT | 96.00 | 6.20 | 3.40 | 4.00 | 0.00 | - | 3 | 13 | 79.64% |
| ADI180928P00097000 | 2018-09-06 11:44AM EDT | 97.00 | 2.25 | 3.70 | 4.10 | 0.00 | - | 1 | 7 | 69.53% |
| ADI180928P00097500 | 2018-08-24 10:07AM EDT | 97.50 | 2.40 | 1.70 | 1.95 | 0.00 | - | 1 | 0 | 0.00% |
| ADI180928P00098000 | 2018-09-06 11:15AM EDT | 98.00 | 3.10 | 4.40 | 4.90 | 0.00 | - | 20 | 20 | 72.17% |
| ADI180928P00098500 | 2018-08-30 11:40AM EDT | 98.50 | 1.86 | 1.75 | 1.90 | 0.00 | - | 4 | 2 | 0.00% |
| ADI180928P00099000 | 2018-09-24 2:09PM EDT | 99.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI180928P00099500 | 2018-08-24 10:01AM EDT | 99.50 | 3.40 | 2.70 | 3.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADI180928P00100000 | 2018-08-23 9:45AM EDT | 100.00 | 3.52 | 3.00 | 3.40 | 0.00 | - | 1 | 1 | 0.00% |
