ATHN - athenahealth, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATHN171215C000850002017-09-18 9:32AM EST85.0044.2539.7042.000.00-230.00%
ATHN171215C000900002017-06-02 10:47PM EST90.0017.8034.1037.400.00-210.00%
ATHN171215C001000002017-12-11 12:27PM EST100.0031.9531.9035.600.00-139341.50%
ATHN171215C001050002017-09-29 10:55PM EST105.0021.7020.4023.000.00-550.00%
ATHN171215C001100002017-11-07 11:51AM EST110.0016.8015.4016.100.00-1120.00%
ATHN171215C001150002017-11-28 11:18AM EST115.0012.8614.3016.50+12.86+∞%100890.00%
ATHN171215C001200002017-12-08 12:14PM EST120.0013.6611.0013.00+0.36+2.71%902580.00%
ATHN171215C001240002017-12-07 6:44PM EST124.0010.0010.7013.000.00-4141148.54%
ATHN171215C001250002017-12-13 11:40AM EST125.006.597.909.600.00-131494.73%
ATHN171215C001300002017-12-14 3:02PM EST130.004.503.104.30+0.20+4.65%433146.09%
ATHN171215C001310002017-12-14 11:18AM EST131.003.502.303.60+2.00+133.33%29148.00%
ATHN171215C001320002017-12-14 5:50PM EST132.001.801.203.100.00-1152.93%
ATHN171215C001330002017-12-14 12:32PM EST133.002.300.801.80+0.70+43.75%11434.57%
ATHN171215C001340002017-12-11 10:56AM EST134.000.950.051.450.00-111639.16%
ATHN171215C001350002017-12-14 3:37PM EST135.000.400.050.40+0.06+17.65%424821.97%
ATHN171215C001360002017-12-08 3:54PM EST136.000.700.501.25-0.55-44.00%11054.59%
ATHN171215C001370002017-12-07 10:19AM EST137.002.001.601.90+0.45+29.03%21077.30%
ATHN171215C001380002017-11-24 12:57PM EST138.001.400.951.350.00-8868.65%
ATHN171215C001400002017-12-08 10:05AM EST140.000.550.000.55-0.45-45.00%138150.20%
ATHN171215C001410002017-12-14 5:50PM EST141.000.150.001.750.00-2281.30%
ATHN171215C001440002017-12-08 11:45PM EST144.000.200.001.100.00-3086.28%
ATHN171215C001450002017-11-29 2:46PM EST145.000.200.100.35+0.20+∞%410272.85%
ATHN171215C001500002017-11-14 2:45PM EST150.000.150.151.100.00-60352121.97%
ATHN171215C001550002017-11-14 2:45PM EST155.000.100.000.450.00-6076116.60%
ATHN171215C001600002017-10-24 1:36PM EST160.000.100.050.250.00-2190126.95%
ATHN171215C001650002017-09-27 9:18AM EST165.000.400.300.600.00-3281176.76%
ATHN171215C001700002017-09-22 2:12PM EST170.000.360.250.60-2.64-88.00%28193.75%
ATHN171215C001750002017-09-01 10:53PM EST175.002.400.001.250.00-11229.00%
ATHN171215C001800002017-09-26 9:10AM EST180.000.200.000.300.00-313192.58%
ATHN171215C001850002017-07-21 10:57PM EST185.004.200.000.600.00-1010230.86%
ATHN171215C001900002017-07-03 10:50AM EST190.002.450.000.600.00-523246.09%
ATHN171215C001950002017-07-21 8:30AM EST195.002.700.000.600.00-1035260.74%
ATHN171215C002000002017-07-21 12:33PM EST200.002.500.001.200.00-1536309.77%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATHN171215P000550002017-06-02 10:47PM EST55.000.700.051.200.00-1010674.22%
ATHN171215P000600002017-06-02 10:47PM EST60.000.400.301.100.00-1010627.73%
ATHN171215P000650002017-10-23 10:24AM EST65.000.050.000.400.00-110462.50%
ATHN171215P000750002017-06-02 10:47PM EST75.002.600.000.800.00-111424.61%
ATHN171215P000800002017-10-26 10:52AM EST80.000.180.000.400.00-17341.41%
ATHN171215P000850002017-07-14 8:30AM EST85.001.300.100.300.00-2114305.47%
ATHN171215P000900002017-10-26 10:52AM EST90.000.330.100.200.00-125259.38%
ATHN171215P000950002017-10-20 12:59PM EST95.000.250.150.50-1.30-83.87%1064259.96%
ATHN171215P001000002017-12-07 11:41AM EST100.000.050.000.05-0.29-85.29%699156.25%
ATHN171215P001050002017-12-11 10:30AM EST105.000.050.000.100.00-2085143.75%
ATHN171215P001100002017-12-14 2:22PM EST110.000.050.000.100.00-398119.53%
ATHN171215P001150002017-12-12 3:10PM EST115.000.050.000.100.00-246795.31%
ATHN171215P001170002017-12-01 11:46PM EST117.000.420.050.550.00-10118.56%
ATHN171215P001180002017-12-07 6:44PM EST118.000.460.000.350.00-50100.39%
ATHN171215P001190002017-12-13 2:51PM EST119.000.050.000.150.00-1081.64%
ATHN171215P001200002017-12-14 11:41AM EST120.000.050.000.05-0.10-66.67%132764.84%
ATHN171215P001220002017-12-11 3:00PM EST122.000.200.000.500.00-2584.77%
ATHN171215P001230002017-12-08 11:45PM EST123.000.250.050.600.00-32084.08%
ATHN171215P001240002017-12-14 9:36AM EST124.000.550.000.10+0.45+450.00%220152.93%
ATHN171215P001250002017-12-14 11:42AM EST125.000.050.000.05-0.30-85.71%624048.05%
ATHN171215P001260002017-12-08 12:20PM EST126.000.400.350.70-2.70-87.10%305575.59%
ATHN171215P001270002017-12-14 5:51PM EST127.000.350.000.200.00-4451.76%
ATHN171215P001280002017-12-11 2:03PM EST128.000.600.000.350.00-11653.91%
ATHN171215P001290002017-12-08 1:33PM EST129.001.150.751.35-2.15-65.15%32472.80%
ATHN171215P001300002017-12-12 11:55AM EST130.001.080.050.250.00-6110735.99%
ATHN171215P001310002017-11-24 12:57PM EST131.003.704.505.300.00-816158.64%
ATHN171215P001330002017-11-24 12:57PM EST133.002.701.253.000.00-102063.57%
ATHN171215P001350002017-10-20 9:48AM EST135.009.3010.9011.90-8.56-47.93%128272.31%
ATHN171215P001400002017-12-14 9:30AM EST140.007.804.508.60+2.10+36.84%17453.91%
ATHN171215P001450002017-11-29 11:25AM EST145.0015.0014.8017.80+15.00+∞%115235.74%
ATHN171215P001500002017-10-20 8:55AM EST150.0019.1722.8024.90-12.49-39.45%941342.92%
ATHN171215P001550002017-10-10 10:38AM EST155.0033.1727.3030.500.00-2023380.27%
ATHN171215P001600002017-10-09 10:35AM EST160.0036.6132.4035.200.00-164410.69%
ATHN171215P001650002017-08-23 11:26AM EST165.0028.5037.6040.400.00-11447.22%