U.S. Markets close in 55 mins.

athenahealth, Inc. (ATHN)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
143.72+0.34 (+0.24%)
As of 3:05PM EDT. Market open.
People also watch
MDRXCERNMDSOQSIICPSI
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATHN170721C001000002017-06-05 9:51AM EDT100.0038.9038.0040.300.00-100.00%
ATHN170721C001200002017-06-16 11:45PM EDT120.0022.5025.3027.200.00-1515266.60%
ATHN170721C001250002017-07-06 11:55AM EDT125.0016.5013.8016.100.00-220.00%
ATHN170721C001300002017-07-10 9:53AM EDT130.0011.2914.0015.700.00-12135.06%
ATHN170721C001350002017-07-10 9:53AM EDT135.008.2910.8011.700.00-145143.26%
ATHN170721C001360002017-07-14 11:48PM EDT136.006.908.9011.000.00-1010126.07%
ATHN170721C001370002017-07-14 11:48PM EDT137.006.409.6010.200.00-1010143.55%
ATHN170721C001380002017-07-06 10:39AM EDT138.007.616.207.000.00-51569.24%
ATHN170721C001400002017-07-20 12:11PM EDT140.007.697.308.40-0.45-5.53%122138.53%
ATHN170721C001410002017-07-13 3:27PM EDT141.006.007.207.900.00-115145.02%
ATHN170721C001430002017-07-20 2:22PM EDT143.006.255.706.70-0.55-8.09%1225137.84%
ATHN170721C001440002017-07-20 2:22PM EDT144.005.705.306.30-0.08-1.38%1926139.84%
ATHN170721C001450002017-07-20 2:44PM EDT145.005.294.905.60-0.81-13.28%449137.70%
ATHN170721C001460002017-07-20 2:02PM EDT146.004.644.205.20-0.43-8.48%111134.91%
ATHN170721C001470002017-07-20 2:42PM EDT147.004.364.104.80-0.34-7.23%23077138.57%
ATHN170721C001480002017-07-20 2:27PM EDT148.003.803.404.40-0.70-15.56%103115134.47%
ATHN170721C001490002017-07-20 11:57AM EDT149.003.653.204.300.154.29%15112139.50%
ATHN170721C001500002017-07-20 2:20PM EDT150.003.302.903.80-0.10-2.94%13259137.79%
ATHN170721C001525002017-07-20 1:03PM EDT152.502.092.202.90-0.56-21.13%101268135.79%
ATHN170721C001550002017-07-20 2:31PM EDT155.001.951.802.00-0.10-4.88%64158133.98%
ATHN170721C001575002017-07-20 2:45PM EDT157.501.391.151.750.00-111134.47%
ATHN170721C001600002017-07-20 2:25PM EDT160.000.900.701.20-0.50-35.71%3074129.10%
ATHN170721C001650002017-07-20 2:42PM EDT165.000.550.300.75-0.35-38.89%33109131.35%
ATHN170721C001675002017-07-20 2:45PM EDT167.500.300.150.400.00-1310123.44%
ATHN170721C001700002017-07-20 12:11PM EDT170.000.250.050.45-0.05-16.67%3438130.47%
ATHN170721C001750002017-07-19 1:11PM EDT175.000.130.050.150.00-2225127.34%
ATHN170721C001800002017-07-20 2:45PM EDT180.000.040.000.100.00-1047129.69%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATHN170721P000800002017-06-02 11:47PM EDT80.000.100.000.100.00-1010317.19%
ATHN170721P000850002017-06-02 11:47PM EDT85.000.100.000.100.00-8040285.94%
ATHN170721P001000002017-07-07 11:51PM EDT100.000.230.000.300.00-44237.50%
ATHN170721P001050002017-07-19 3:53PM EDT105.000.050.000.050.00-6141165.63%
ATHN170721P001070002017-07-20 2:30PM EDT107.000.050.000.700.00-250229.30%
ATHN170721P001100002017-07-20 1:27PM EDT110.000.050.050.100.00-9053164.06%
ATHN170721P001130002017-07-20 2:30PM EDT113.000.060.000.300.00-6644166.21%
ATHN170721P001140002017-07-20 2:45PM EDT114.000.150.050.600.00-1100184.77%
ATHN170721P001150002017-07-20 10:08AM EDT115.000.150.000.60-0.25-62.50%631176.17%
ATHN170721P001160002017-07-14 11:48PM EDT116.000.920.451.100.00-250210.35%
ATHN170721P001190002017-07-20 12:12PM EDT119.000.290.000.550.0416.00%259150.98%
ATHN170721P001200002017-07-20 1:35PM EDT120.000.250.150.65-0.20-44.44%6388157.32%
ATHN170721P001210002017-07-20 1:27PM EDT121.000.480.100.50-0.68-58.62%14142.58%
ATHN170721P001220002017-07-14 11:48PM EDT122.000.850.801.200.00-350183.79%
ATHN170721P001230002017-07-20 2:45PM EDT123.000.590.200.950.00-242152.44%
ATHN170721P001250002017-07-20 2:33PM EDT125.000.600.401.00-0.15-20.00%19104147.66%
ATHN170721P001260002017-07-20 1:43PM EDT126.000.780.451.30-0.68-46.58%125150.59%
ATHN170721P001280002017-07-20 2:14PM EDT128.001.190.701.200.032.59%3031140.92%
ATHN170721P001290002017-07-20 2:45PM EDT129.001.180.551.750.00-11142.87%
ATHN170721P001300002017-07-20 2:50PM EDT130.001.361.251.50-0.14-9.33%71250144.78%
ATHN170721P001310002017-07-20 10:53AM EDT131.001.601.251.80-0.58-26.61%436143.02%
ATHN170721P001320002017-07-20 1:40PM EDT132.001.941.252.400.2011.49%28145.90%
ATHN170721P001330002017-07-20 2:14PM EDT133.001.971.802.35-0.11-5.29%1527146.09%
ATHN170721P001340002017-07-20 12:55PM EDT134.002.571.952.65-0.18-6.55%117144.92%
ATHN170721P001350002017-07-20 2:19PM EDT135.002.502.302.70-0.03-1.19%30719142.38%
ATHN170721P001360002017-07-19 3:49PM EDT136.003.002.603.300.00-1132146.39%
ATHN170721P001370002017-07-19 10:12AM EDT137.003.502.903.800.00-212148.05%
ATHN170721P001380002017-07-20 2:07PM EDT138.003.723.204.100.123.33%3144146.44%
ATHN170721P001390002017-07-20 2:45PM EDT139.004.033.604.40-1.30-25.00%1017145.51%
ATHN170721P001400002017-07-20 2:18PM EDT140.004.533.904.700.235.35%5094142.72%
ATHN170721P001410002017-07-20 2:37PM EDT141.005.004.405.30-0.10-1.96%155145.51%
ATHN170721P001420002017-07-20 2:22PM EDT142.005.204.905.900.204.00%48147.56%
ATHN170721P001430002017-07-20 2:22PM EDT143.005.605.506.40-0.30-5.08%824148.97%
ATHN170721P001440002017-07-20 11:48AM EDT144.006.316.006.700.193.10%515146.24%
ATHN170721P001450002017-07-19 2:37PM EDT145.006.596.407.400.00-1097146.44%
ATHN170721P001460002017-06-27 2:24PM EDT146.009.509.7010.900.00-266213.28%
ATHN170721P001470002017-07-17 9:59AM EDT147.009.507.608.600.00-948147.41%
ATHN170721P001480002017-07-18 3:44PM EDT148.009.208.309.200.00-111148.29%
ATHN170721P001575002017-07-14 11:49PM EDT157.5016.9714.8017.900.00-10169.78%
ATHN170721P001625002017-07-14 11:49PM EDT162.5021.2319.4022.100.00-10180.27%