ADI - Analog Devices, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI200124C001060002020-01-15 10:40AM EST106.0012.6111.3015.600.00-11119.24%
ADI200124C001080002019-12-16 12:02AM EST108.0011.429.7013.000.00--093.80%
ADI200124C001110002019-12-16 9:58AM EST111.0010.476.4010.100.00--079.81%
ADI200124C001120002020-01-15 9:33AM EST112.007.506.708.800.00-11067.68%
ADI200124C001130002020-01-07 10:19AM EST113.008.254.808.600.00-1078.59%
ADI200124C001150002020-01-13 2:07PM EST115.005.002.856.800.00-1169.92%
ADI200124C001160002020-01-14 3:41PM EST116.004.504.004.200.00-1033.30%
ADI200124C001170002020-01-17 9:58AM EST117.003.703.203.40+0.95+34.55%10511131.69%
ADI200124C001180002020-01-16 3:40PM EST118.002.442.502.700.00-375330.86%
ADI200124C001190002020-01-17 1:52PM EST119.002.151.902.05+0.45+26.47%3422329.59%
ADI200124C001200002020-01-17 3:08PM EST120.001.351.351.50+0.10+8.00%4626728.61%
ADI200124C001210002020-01-16 9:54AM EST121.001.000.951.100.00-36565428.61%
ADI200124C001220002020-01-17 3:04PM EST122.000.700.600.75+0.07+11.11%6063427.98%
ADI200124C001230002020-01-17 9:44AM EST123.000.540.400.50+0.09+20.00%153227.71%
ADI200124C001240002020-01-14 10:03AM EST124.000.350.200.350.00-227428.27%
ADI200124C001250002020-01-17 12:42PM EST125.000.250.150.25+0.10+66.67%220229.10%
ADI200124C001260002020-01-17 1:54PM EST126.000.120.050.15+0.02+20.00%18428.71%
ADI200124C001270002020-01-17 12:39PM EST127.000.080.000.15-0.37-82.22%-2031.93%
ADI200124C001280002020-01-02 9:43AM EST128.000.280.000.500.00-1347.95%
ADI200124C001300002019-12-30 3:58PM EST130.000.120.000.500.00--455.18%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI200124P001000002019-12-30 9:53AM EST100.000.300.000.500.00-12284.57%
ADI200124P001020002019-12-19 3:47PM EST102.000.270.002.500.00--1117.29%
ADI200124P001040002019-12-17 2:52PM EST104.000.390.000.500.00--069.14%
ADI200124P001050002019-12-16 12:02AM EST105.001.120.000.500.00--065.33%
ADI200124P001060002020-01-06 11:06AM EST106.000.270.000.500.00--9861.52%
ADI200124P001070002019-12-30 9:47AM EST107.000.480.000.500.00-1257.62%
ADI200124P001080002019-12-16 12:02AM EST108.001.700.000.500.00--053.81%
ADI200124P001100002020-01-15 3:57PM EST110.000.270.000.200.00-91943.75%
ADI200124P001110002020-01-06 12:01PM EST111.000.750.100.250.00-354542.19%
ADI200124P001120002020-01-15 11:36AM EST112.000.400.150.300.00-2040.23%
ADI200124P001140002020-01-15 3:47PM EST114.000.750.300.450.00-24536.43%
ADI200124P001150002020-01-15 3:49PM EST115.001.000.400.550.00-32834.33%
ADI200124P001160002020-01-15 3:47PM EST116.001.300.550.700.00-74332.67%
ADI200124P001170002020-01-17 10:04AM EST117.000.920.800.90-0.83-47.43%12815131.15%
ADI200124P001180002020-01-17 11:02AM EST118.001.201.051.20-0.50-29.41%2314430.35%
ADI200124P001190002020-01-17 12:57PM EST119.001.401.451.55-0.80-36.36%4819329.10%
ADI200124P001200002020-01-17 12:38PM EST120.001.851.902.05-1.55-45.59%1719828.96%
ADI200124P001210002020-01-17 11:14AM EST121.002.752.452.65-0.49-15.12%82128.96%
ADI200124P001220002020-01-17 11:46AM EST122.003.403.103.40-1.10-24.44%4430.27%
ADI200124P001240002019-12-30 9:40AM EST124.006.403.606.000.00--1752.12%