ATHN - athenahealth, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATHN171027C001090002017-10-20 11:54PM EDT109.009.8915.3019.100.00-1160.16%
ATHN171027C001110002017-09-29 11:55PM EDT111.0015.2013.3017.400.00-5561.91%
ATHN171027C001120002017-10-06 11:44PM EDT112.0014.0012.0016.000.00-55103.52%
ATHN171027C001150002017-10-20 9:42AM EDT115.0011.709.5012.80+5.45+87.20%11784.86%
ATHN171027C001160002017-10-13 11:50PM EDT116.005.658.6011.900.00-2282.01%
ATHN171027C001170002017-10-20 10:58AM EDT117.0012.617.9010.80+7.21+133.52%2575.17%
ATHN171027C001180002017-10-20 11:54PM EDT118.0011.006.8010.200.00-9977.59%
ATHN171027C001190002017-10-20 11:54PM EDT119.002.006.609.300.00-10574.12%
ATHN171027C001200002017-10-20 12:59PM EDT120.008.175.207.70+4.19+105.28%797158.45%
ATHN171027C001210002017-10-20 11:54PM EDT121.008.803.906.700.00-221653.32%
ATHN171027C001220002017-10-20 11:54PM EDT122.003.553.405.800.00-5549.71%
ATHN171027C001230002017-10-20 12:29PM EDT123.005.563.604.90+2.36+73.75%6745.80%
ATHN171027C001240002017-10-16 9:41AM EDT124.002.392.954.200.00-11244.48%
ATHN171027C001250002017-10-20 3:52PM EDT125.002.582.302.95+0.23+9.79%1101534.52%
ATHN171027C001260002017-10-20 3:49PM EDT126.002.211.752.60-0.60-21.35%2537.06%
ATHN171027C001270002017-10-20 2:27PM EDT127.001.971.352.40-0.38-16.17%101140.85%
ATHN171027C001280002017-10-20 3:48PM EDT128.001.530.851.80-1.20-43.96%1437.99%
ATHN171027C001300002017-10-20 11:52AM EDT130.001.760.401.55+0.16+10.00%32644.41%
ATHN171027C001310002017-10-20 11:54PM EDT131.000.600.251.100.00-11641.38%
ATHN171027C001320002017-10-20 9:56AM EDT132.002.500.250.95-0.05-1.96%1142.75%
ATHN171027C001330002017-10-20 9:53AM EDT133.002.600.000.65+1.80+225.00%11640.38%
ATHN171027C001350002017-10-20 11:54PM EDT135.001.100.050.800.00-11150.83%
ATHN171027C001360002017-10-20 10:47AM EDT136.000.750.000.60-0.65-46.43%4749.41%
ATHN171027C001400002017-10-20 11:54PM EDT140.000.100.001.250.00-1062.45%
ATHN171027C001440002017-10-06 11:44PM EDT144.000.650.701.350.00-1185.11%
ATHN171027C001450002017-10-20 11:54PM EDT145.000.350.000.500.00-1162.01%
ATHN171027C001500002017-10-10 3:49PM EDT150.000.270.002.050.00-21102.20%
ATHN171027C001525002017-10-13 11:30AM EDT152.500.100.050.40-0.32-76.19%1177.44%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATHN171027P000800002017-10-20 11:54PM EDT80.000.100.000.050.00-88125.78%
ATHN171027P000850002017-10-16 1:23PM EDT85.000.160.000.30-0.14-46.67%51139.06%
ATHN171027P000870002017-10-20 11:54PM EDT87.000.250.000.050.00-22104.69%
ATHN171027P000900002017-10-16 1:23PM EDT90.000.270.100.45-0.17-38.64%51134.38%
ATHN171027P000910002017-10-20 11:54PM EDT91.000.400.001.950.00-22170.90%
ATHN171027P000920002017-10-20 11:54PM EDT92.000.450.001.950.00-11166.41%
ATHN171027P000930002017-10-20 11:54PM EDT93.000.520.001.950.00-11161.87%
ATHN171027P000950002017-10-13 12:34PM EDT95.000.600.400.95+0.32+114.29%110149139.75%
ATHN171027P001000002017-10-19 3:40PM EDT100.001.200.002.000.00-711131.93%
ATHN171027P001050002017-10-20 9:36AM EDT105.000.100.000.05-1.80-94.74%11255.47%
ATHN171027P001080002017-10-20 9:40AM EDT108.000.100.002.05-1.90-95.00%3698.58%
ATHN171027P001090002017-10-19 3:11PM EDT109.002.580.002.050.00-5694.34%
ATHN171027P001100002017-10-19 2:33PM EDT110.003.630.002.050.00-242390.09%
ATHN171027P001110002017-10-20 11:54PM EDT111.002.100.002.050.00-1185.84%
ATHN171027P001120002017-10-19 3:20PM EDT112.003.640.002.100.00-363882.28%
ATHN171027P001130002017-10-20 9:30AM EDT113.001.250.001.25-2.52-66.84%10766.21%
ATHN171027P001140002017-10-20 9:30AM EDT114.001.500.001.45-3.50-70.00%10865.19%
ATHN171027P001150002017-10-20 9:42AM EDT115.000.800.050.55-4.46-84.79%11956.20%
ATHN171027P001160002017-10-20 11:54PM EDT116.004.000.100.300.00-5544.24%
ATHN171027P001170002017-10-20 10:58AM EDT117.000.750.151.65-4.94-86.82%1357.28%
ATHN171027P001180002017-10-20 1:41PM EDT118.000.500.100.60-4.90-90.74%15945.85%
ATHN171027P001190002017-10-20 11:54PM EDT119.004.900.001.250.00-2255.71%
ATHN171027P001200002017-10-20 11:54PM EDT120.000.680.000.900.00-303044.19%
ATHN171027P001210002017-10-20 1:44PM EDT121.001.000.350.95-3.40-77.27%1140.63%
ATHN171027P001220002017-10-20 9:43AM EDT122.001.540.401.15-6.16-80.00%42139.45%
ATHN171027P001230002017-10-06 11:45PM EDT123.005.500.651.400.00-1138.48%
ATHN171027P001240002017-10-02 10:51AM EDT124.006.600.802.000.00-11742.09%
ATHN171027P001250002017-10-20 1:14PM EDT125.001.601.352.30-7.08-81.57%1940.23%
ATHN171027P001260002017-10-20 1:43PM EDT126.002.901.802.55-5.80-66.67%12336.91%
ATHN171027P001270002017-10-20 11:54PM EDT127.002.302.403.400.00-1041.41%
ATHN171027P001280002017-10-20 11:54PM EDT128.002.242.854.400.00-1047.44%
ATHN171027P001290002017-10-20 12:07PM EDT129.003.303.605.30-5.10-60.71%838151.54%
ATHN171027P001300002017-10-20 10:57AM EDT130.002.553.705.80-5.30-67.52%3149.02%
ATHN171027P001310002017-10-20 11:54PM EDT131.003.734.306.500.00-1148.90%
ATHN171027P001320002017-10-20 9:58AM EDT132.002.405.107.40-9.70-80.17%1651.61%
ATHN171027P001330002017-10-20 11:54PM EDT133.004.605.608.700.00-3061.04%