Dow Up0.64% Nasdaq Up0.68%

athenahealth, Inc. (ATHN)

-NasdaqGS
129.74 Up 1.51(1.18%) Sep 18, 4:00PM EDT
|After Hours : 129.76 Up 0.02 (0.01%) Sep 18, 4:45PM EDT
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16
Call OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
40.00ATHN150117C0004000088.50 0.00N/AN/A13
50.00ATHN150117C0005000079.30 0.00N/AN/A03
55.00ATHN150117C0005500038.91 0.00N/AN/A02
60.00ATHN150117C0006000075.50 0.00N/AN/A04
65.00ATHN150117C0006500044.30 0.00N/AN/A02
70.00ATHN150117C0007000058.00 0.00N/AN/A15
75.00ATHN150117C0007500048.50 0.00N/AN/A117
80.00ATHN150117C0008000052.50 0.00N/AN/A12
85.00ATHN150117C0008500044.90 0.00N/AN/A137
90.00ATHN150117C0009000036.70 0.00N/AN/A1023
95.00ATHN150117C0009500038.00Down 2.40N/AN/A534
100.00ATHN150117C0010000032.80Down 11.20N/AN/A160
105.00ATHN150117C0010500026.00 0.00N/AN/A27
110.00ATHN150117C0011000033.76 0.00N/AN/A5132
115.00ATHN150117C0011500020.50 0.00N/AN/A1819
120.00ATHN150117C0012000027.80 0.00N/AN/A239
125.00ATHN150117C0012500026.06 0.00N/AN/A245
130.00ATHN150117C0013000011.72Down 10.08N/AN/A2168
135.00ATHN150117C0013500016.13 0.00N/AN/A492
140.00ATHN150117C0014000010.00 0.00N/AN/A477
145.00ATHN150117C001450006.60 0.00N/AN/A233
150.00ATHN150117C001500004.90 0.00N/AN/A1114
155.00ATHN150117C001550004.30Down 3.65N/AN/A8136
160.00ATHN150117C001600003.00Down 0.20N/AN/A2322
165.00ATHN150117C001650002.80 0.00N/AN/A3134
170.00ATHN150117C001700003.70 0.00N/AN/A132
175.00ATHN150117C001750001.80 0.00N/AN/A3128
180.00ATHN150117C001800002.90 0.00N/AN/A6143
185.00ATHN150117C001850003.00 0.00N/AN/A737
190.00ATHN150117C001900001.50 0.00N/AN/A747
195.00ATHN150117C001950001.65 0.00N/AN/A433
200.00ATHN150117C002000001.50 0.00N/AN/A2108
210.00ATHN150117C002100001.05 0.00N/AN/A281
220.00ATHN150117C002200000.28 0.00N/AN/A1117
230.00ATHN150117C002300000.75 0.00N/AN/A280
240.00ATHN150117C002400000.50 0.00N/AN/A10114
250.00ATHN150117C002500000.70 0.00N/AN/A10108
260.00ATHN150117C002600000.55 0.00N/AN/A1149
270.00ATHN150117C002700000.40 0.00N/AN/A157
280.00ATHN150117C002800000.25 0.00N/AN/A148
290.00ATHN150117C002900000.20 0.00N/AN/A524
300.00ATHN150117C003000000.15 0.00N/AN/A2259
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
30.00ATHN150117P000300000.30 0.00N/AN/A19184
35.00ATHN150117P000350000.10 0.00N/AN/A10157
40.00ATHN150117P000400000.30 0.00N/AN/A791
45.00ATHN150117P000450000.35 0.00N/AN/A567
50.00ATHN150117P000500000.35 0.00N/AN/A14127
55.00ATHN150117P000550000.30 0.00N/AN/A10111
60.00ATHN150117P000600000.15 0.00N/AN/A1104
65.00ATHN150117P000650001.20 0.00N/AN/A9079
70.00ATHN150117P000700000.40 0.00N/AN/A6838
75.00ATHN150117P000750000.30 0.00N/AN/A650
80.00ATHN150117P000800000.62 0.00N/AN/A3459
85.00ATHN150117P000850000.60 0.00N/AN/A175
90.00ATHN150117P000900001.20 0.00N/AN/A692
95.00ATHN150117P000950001.15 0.00N/AN/A257298
100.00ATHN150117P001000002.90 0.00N/AN/A1109
105.00ATHN150117P001050003.90 0.00N/AN/A146
110.00ATHN150117P001100004.90 0.00N/AN/A11,030
115.00ATHN150117P001150007.00 0.00N/AN/A5168
120.00ATHN150117P001200008.30 0.00N/AN/A9189
125.00ATHN150117P001250006.30 0.00N/AN/A695
130.00ATHN150117P0013000013.42 0.00N/AN/A2134
135.00ATHN150117P0013500016.04Up 2.88N/AN/A1248
140.00ATHN150117P0014000014.03 0.00N/AN/A20195
145.00ATHN150117P0014500014.07 0.00N/AN/A582
150.00ATHN150117P0015000026.50 0.00N/AN/A3126
155.00ATHN150117P0015500034.30 0.00N/AN/A4120
160.00ATHN150117P0016000023.11 0.00N/AN/A349
165.00ATHN150117P0016500037.00 0.00N/AN/A125
170.00ATHN150117P0017000048.60 0.00N/AN/A187
175.00ATHN150117P0017500045.20 0.00N/AN/A5169
180.00ATHN150117P0018000052.40 0.00N/AN/A379
185.00ATHN150117P0018500048.30 0.00N/AN/A254
190.00ATHN150117P0019000053.00 0.00N/AN/A140
195.00ATHN150117P0019500052.70 0.00N/AN/A136
200.00ATHN150117P0020000056.90 0.00N/AN/A586
210.00ATHN150117P00210000107.50 0.00N/AN/A444
220.00ATHN150117P0022000046.50 0.00N/AN/A711
230.00ATHN150117P0023000049.50 0.00N/AN/A99
240.00ATHN150117P00240000109.20 0.00N/AN/A610
260.00ATHN150117P00260000121.60 0.00N/AN/A14
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.