ADI - Analog Devices, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI190621C000450002019-05-17 2:42PM EDT45.0056.1057.0061.500.00-10355.86%
ADI190621C000500002019-05-29 3:27PM EDT50.0047.950.000.000.00-800.00%
ADI190621C000725002019-05-29 3:25PM EDT72.5025.390.000.000.00-400.00%
ADI190621C000750002019-05-24 1:30PM EDT75.0023.700.000.000.00-200.00%
ADI190621C000800002019-05-29 3:23PM EDT80.0017.910.000.000.00-900.00%
ADI190621C000825002019-05-29 3:25PM EDT82.5015.450.000.000.00-400.00%
ADI190621C000850002019-05-22 2:24PM EDT85.0016.600.000.000.00-100.00%
ADI190621C000875002019-05-29 2:55PM EDT87.5010.200.000.000.00-2300.00%
ADI190621C000900002019-06-13 10:41AM EDT90.0015.040.000.000.00-1200.00%
ADI190621C000925002019-05-20 2:24PM EDT92.506.750.000.000.00-500.00%
ADI190621C000950002019-06-14 2:25PM EDT95.008.900.000.000.00-1000.00%
ADI190621C000970002019-06-12 9:51AM EDT97.007.470.000.000.00-1500.00%
ADI190621C000975002019-06-14 1:09PM EDT97.506.410.000.000.00-200.00%
ADI190621C000980002019-06-11 3:13PM EDT98.007.550.000.000.00-200.00%
ADI190621C000990002019-06-10 1:03PM EDT99.008.000.000.000.00-600.00%
ADI190621C001000002019-06-14 2:07PM EDT100.004.400.000.000.00-1300.00%
ADI190621C001010002019-06-13 12:05PM EDT101.004.800.000.000.00-100.00%
ADI190621C001020002019-06-12 3:29PM EDT102.003.400.000.000.00-100.00%
ADI190621C001030002019-06-14 9:34AM EDT103.002.000.000.000.00-1000.00%
ADI190621C001040002019-06-14 3:14PM EDT104.001.540.000.000.00-2900.00%
ADI190621C001050002019-06-14 3:37PM EDT105.001.200.000.000.00-8303.13%
ADI190621C001060002019-06-14 3:16PM EDT106.000.700.000.000.00-303.13%
ADI190621C001070002019-06-13 3:48PM EDT107.001.050.000.000.00-2306.25%
ADI190621C001090002019-06-11 2:04PM EDT109.000.700.000.000.00-91012.50%
ADI190621C001100002019-06-14 3:37PM EDT110.000.100.000.000.00-15012.50%
ADI190621C001110002019-06-11 12:38PM EDT111.000.300.000.000.00-5012.50%
ADI190621C001150002019-06-14 10:27AM EDT115.000.050.000.000.00-13025.00%
ADI190621C001200002019-06-12 12:46PM EDT120.000.010.000.000.00-1025.00%
ADI190621C001250002019-05-28 10:09AM EDT125.000.100.000.000.00-10025.00%
ADI190621C001300002019-05-23 11:50AM EDT130.000.050.000.000.00-2050.00%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI190621P000500002019-06-07 11:04AM EDT50.000.030.000.150.00-923268.75%
ADI190621P000550002019-06-10 12:11AM EDT55.000.050.000.300.00-44260.16%
ADI190621P000650002019-06-07 11:19AM EDT65.000.050.000.150.00-1914179.69%
ADI190621P000700002019-06-07 11:19AM EDT70.000.100.000.050.00-340134.38%
ADI190621P000750002019-06-07 11:19AM EDT75.000.250.000.150.00-287129.69%
ADI190621P000775002019-05-23 3:03PM EDT77.500.160.000.000.00-1050.00%
ADI190621P000800002019-05-29 11:50AM EDT80.000.210.050.000.00-15092.19%
ADI190621P000825002019-05-23 11:24AM EDT82.500.250.000.000.00-1050.00%
ADI190621P000850002019-05-30 9:32AM EDT85.000.300.000.000.00-1050.00%
ADI190621P000875002019-06-10 10:31AM EDT87.500.050.000.000.00-1025.00%
ADI190621P000900002019-06-13 12:52PM EDT90.000.050.000.000.00-15025.00%
ADI190621P000925002019-06-12 2:55PM EDT92.500.150.000.000.00-3025.00%
ADI190621P000950002019-06-12 12:26PM EDT95.000.200.000.000.00-14025.00%
ADI190621P000970002019-06-07 9:30AM EDT97.002.000.000.000.00-1012.50%
ADI190621P000975002019-06-10 1:45PM EDT97.500.250.000.000.00-2012.50%
ADI190621P000980002019-06-11 12:47PM EDT98.000.390.000.000.00-30012.50%
ADI190621P000990002019-06-12 10:57AM EDT99.000.550.000.000.00-1012.50%
ADI190621P001000002019-06-14 1:39PM EDT100.000.400.000.000.00-2206.25%
ADI190621P001010002019-06-10 9:49AM EDT101.000.850.000.000.00-406.25%
ADI190621P001030002019-06-14 10:36AM EDT103.001.400.000.000.00-3903.13%
ADI190621P001040002019-06-14 3:53PM EDT104.001.330.000.000.00-1200.10%
ADI190621P001050002019-06-14 10:39AM EDT105.002.500.000.000.00-1600.00%
ADI190621P001100002019-06-12 9:35AM EDT110.006.100.000.000.00-400.00%
ADI190621P001150002019-05-30 12:34PM EDT115.0016.850.000.000.00-1000.00%
ADI190621P001200002019-05-20 10:33AM EDT120.0021.610.000.000.00-1000.00%
ADI190621P001250002019-05-20 10:43AM EDT125.0026.360.000.000.00-200.00%
ADI190621P001300002019-06-07 11:04AM EDT130.0024.1424.2025.300.00-550.00%