ADI - Analog Devices, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI180928C000900002018-09-17 3:22PM EDT90.002.563.406.600.00-2292.09%
ADI180928C000910002018-09-17 12:01AM EDT91.002.702.452.600.00-550.00%
ADI180928C000915002018-09-18 10:24AM EDT91.501.652.153.600.00-41126.17%
ADI180928C000920002018-09-20 10:07AM EDT92.003.752.803.100.00-225423.24%
ADI180928C000925002018-09-24 2:09PM EDT92.502.950.000.000.00-200.00%
ADI180928C000930002018-09-24 9:41AM EDT93.001.420.000.000.00-200.00%
ADI180928C000935002018-09-20 9:47AM EDT93.502.031.651.850.00-22123.15%
ADI180928C000940002018-09-24 2:36PM EDT94.001.400.000.000.00-200.00%
ADI180928C000945002018-09-19 12:38PM EDT94.500.501.051.250.00-1524.76%
ADI180928C000950002018-09-21 10:31AM EDT95.001.140.800.90-0.16-12.31%1004322.71%
ADI180928C000955002018-09-24 3:36PM EDT95.500.720.000.000.00-1901.56%
ADI180928C000960002018-09-24 11:10AM EDT96.000.310.000.000.00-103.13%
ADI180928C000965002018-09-24 1:50PM EDT96.500.350.000.000.00-303.13%
ADI180928C000970002018-09-24 3:06PM EDT97.000.250.000.000.00-106.25%
ADI180928C000975002018-08-27 9:31AM EDT97.500.700.000.450.00-46633.50%
ADI180928C000980002018-08-24 2:13PM EDT98.000.700.000.400.00-1435.35%
ADI180928C000985002018-08-27 9:52AM EDT98.503.202.302.500.00-34996.63%
ADI180928C000990002018-08-27 10:06AM EDT99.002.802.002.250.00-11593.70%
ADI180928C001000002018-08-27 10:53AM EDT100.000.500.150.500.00-68.75%13352.25%
ADI180928C001010002018-08-27 10:46AM EDT101.000.300.050.350.00-82.86%2252.05%
ADI180928C001020002018-08-27 9:59AM EDT102.000.400.000.550.00-103553.91%
ADI180928C001040002018-08-27 11:01AM EDT104.000.050.000.400.00-163359.38%
ADI180928C001050002018-09-24 9:38AM EDT105.000.020.000.000.00-26025.00%
ADI180928C001060002018-08-30 2:53PM EDT106.000.300.000.750.00-1179.98%
ADI180928C001070002018-08-21 3:44PM EDT107.000.210.000.750.00-1184.86%
ADI180928C001100002018-08-22 6:20PM EDT110.000.100.050.400.00-76088.09%
PutsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI180928P000850002018-09-20 10:21AM EDT85.000.100.000.300.00-201666.80%
ADI180928P000890002018-09-20 10:28AM EDT89.000.150.000.450.00-13260.16%
ADI180928P000900002018-08-23 9:44AM EDT90.001.600.500.800.00-145360.89%
ADI180928P000910002018-08-22 6:20PM EDT91.002.000.901.050.00-1363.82%
ADI180928P000915002018-09-20 10:12AM EDT91.500.300.200.400.00-11940.23%
ADI180928P000920002018-09-21 1:51PM EDT92.000.380.250.40-0.02-5.00%12536.52%
ADI180928P000925002018-09-24 9:53AM EDT92.500.450.000.000.00-306.25%
ADI180928P000930002018-09-21 1:51PM EDT93.000.580.450.70-1.19-67.23%15037.99%
ADI180928P000935002018-09-05 1:45PM EDT93.500.661.752.050.00-4465.58%
ADI180928P000940002018-09-17 9:45AM EDT94.002.150.751.000.00-13236.62%
ADI180928P000945002018-09-24 2:09PM EDT94.500.550.000.000.00-501.56%
ADI180928P000950002018-09-24 9:34AM EDT95.001.850.000.000.00-1300.03%
ADI180928P000955002018-09-19 9:30AM EDT95.503.501.451.750.00-17537.35%
ADI180928P000960002018-08-27 10:01AM EDT96.006.203.404.000.00-31379.64%
ADI180928P000970002018-09-06 11:44AM EDT97.002.253.704.100.00-1769.53%
ADI180928P000975002018-08-24 10:07AM EDT97.502.401.701.950.00-100.00%
ADI180928P000980002018-09-06 11:15AM EDT98.003.104.404.900.00-202072.17%
ADI180928P000985002018-08-30 11:40AM EDT98.501.861.751.900.00-420.00%
ADI180928P000990002018-09-24 2:09PM EDT99.003.700.000.000.00-100.00%
ADI180928P000995002018-08-24 10:01AM EDT99.503.402.703.000.00-800.00%
ADI180928P001000002018-08-23 9:45AM EDT100.003.523.003.400.00-110.00%