U.S. Markets open in 1 hr 33 mins

athenahealth, Inc. (ATHN)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
134.09+0.75 (+0.56%)
At close: 4:00PM EDT
People also watch
MDRXCERNMDSOQSIICPSI
In The Money
Show:ListStraddle
CallsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
98.00ATHN170602C000980003.1033.8038.500.000.00%22131.25%
103.00ATHN170602C001030002.3629.9033.900.000.00%2020179.98%
104.00ATHN170602C001040004.5628.8031.800.000.00%11131.84%
106.00ATHN170602C001060003.6027.0029.500.000.00%1010117.77%
107.00ATHN170602C001070004.9526.0028.600.000.00%1010119.34%
108.00ATHN170602C0010800018.7825.0027.600.000.00%18115.23%
109.00ATHN170602C001090001.8523.8026.700.000.00%11105.86%
110.00ATHN170602C001100001.3022.8025.800.000.00%33107.03%
113.00ATHN170602C001130001.1520.0023.900.000.00%2020131.15%
115.00ATHN170602C0011500011.1017.9020.800.000.00%5990.43%
122.00ATHN170602C0012200012.150.000.001.8217.62%2360.00%
125.00ATHN170602C001250004.108.2010.900.000.00%301057.23%
126.00ATHN170602C001260004.307.709.800.000.00%101059.03%
127.00ATHN170602C001270004.706.908.900.000.00%10558.20%
128.00ATHN170602C001280003.606.007.800.000.00%101052.83%
130.00ATHN170602C001300003.004.306.600.000.00%101053.81%
131.00ATHN170602C001310005.073.505.600.000.00%12069.73%
132.00ATHN170602C001320003.710.000.00-0.61-14.12%110.00%
133.00ATHN170602C001330002.652.253.900.000.00%1159.67%
134.00ATHN170602C001340002.350.000.00-0.30-11.32%1430.00%
135.00ATHN170602C001350001.951.502.900.000.00%141459.38%
136.00ATHN170602C001360002.491.102.100.000.00%11652.44%
140.00ATHN170602C001400000.850.151.450.000.00%1164.21%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
85.00ATHN170602P000850000.100.001.050.000.00%10256.64%
95.00ATHN170602P000950000.050.000.050.000.00%111128.13%
99.50ATHN170602P000995000.510.000.100.000.00%1014122.66%
100.00ATHN170602P001000000.050.000.250.000.00%130137.11%
101.00ATHN170602P001010003.100.001.850.000.00%11196.88%
102.00ATHN170602P001020004.200.001.450.000.00%11180.37%
105.00ATHN170602P001050001.700.051.200.000.00%1525159.38%
111.00ATHN170602P001110002.550.001.200.000.00%55128.81%
120.00ATHN170602P001200001.000.000.550.000.00%7570.70%
123.00ATHN170602P001230000.750.000.900.000.00%111166.02%
124.00ATHN170602P001240000.300.000.550.000.00%101053.91%
126.00ATHN170602P001260000.630.050.650.000.00%1158.69%
127.00ATHN170602P001270000.400.000.000.000.00%101012.50%
130.00ATHN170602P001300001.000.000.00-0.20-16.67%43536.25%
134.00ATHN170602P001340002.250.000.00-1.55-40.79%270.20%
140.00ATHN170602P001400004.905.107.600.000.00%10069.29%