U.S. Markets open in 1 hr 41 mins

athenahealth, Inc. (ATHN)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
145.54-2.97 (-2.00%)
At close: 4:00PM EDT
People also watch
MDRXCERNMDSOQSIICPSI
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATHN170630C001120002017-06-02 11:47PM EDT112.0013.1024.5028.400.00-100.00%
ATHN170630C001130002017-06-02 11:47PM EDT113.0014.1023.9027.300.00-110.00%
ATHN170630C001150002017-06-02 11:47PM EDT115.001.6121.9025.500.00-100.00%
ATHN170630C001200002017-06-02 11:47PM EDT120.001.3017.0020.800.00-220.00%
ATHN170630C001270002017-06-02 11:47PM EDT127.008.0011.4013.800.00-420.00%
ATHN170630C001290002017-06-02 11:47PM EDT129.007.8810.3012.600.00-100.00%
ATHN170630C001300002017-06-02 11:47PM EDT130.006.309.5011.500.00-10100.00%
ATHN170630C001320002017-06-02 11:47PM EDT132.009.507.509.600.00-500.00%
ATHN170630C001350002017-06-09 11:46AM EDT135.008.305.806.900.070.85%180.00%
ATHN170630C001370002017-06-23 11:57PM EDT137.008.757.9010.100.00-16070.22%
ATHN170630C001440002017-06-22 5:51PM EDT144.006.394.706.700.00-7072.39%
ATHN170630C001450002017-06-21 2:56PM EDT145.003.404.206.500.00-11374.85%
ATHN170630C001460002017-06-23 11:57PM EDT146.001.901.552.450.00-1039.28%
ATHN170630C001470002017-06-23 11:57PM EDT147.001.251.151.750.00-10035.28%
ATHN170630C001490002017-06-23 9:57AM EDT149.001.900.601.15-0.87-31.41%1136.50%
ATHN170630C001500002017-06-22 1:06PM EDT150.002.501.552.151.40127.27%61152.98%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATHN170630P001020002017-06-02 11:47PM EDT102.001.900.000.800.00-77173.63%
ATHN170630P001030002017-06-02 11:47PM EDT103.002.150.000.650.00-66163.28%
ATHN170630P001060002017-06-02 11:47PM EDT106.000.700.000.750.00-55155.76%
ATHN170630P001080002017-06-02 11:47PM EDT108.004.380.000.950.00-11155.08%
ATHN170630P001100002017-06-06 10:39AM EDT110.000.200.001.100.00-26151.76%
ATHN170630P001120002017-06-02 11:47PM EDT112.000.550.150.900.00-1016142.29%
ATHN170630P001130002017-06-02 11:47PM EDT113.000.600.001.000.00-1010136.91%
ATHN170630P001150002017-06-23 2:31PM EDT115.000.050.000.85-0.95-95.00%13124.81%
ATHN170630P001170002017-06-02 11:47PM EDT117.000.500.250.650.00-100118.75%
ATHN170630P001180002017-06-13 9:30AM EDT118.000.350.050.450.00-1016102.15%
ATHN170630P001200002017-06-22 9:32AM EDT120.000.050.001.15-0.35-87.50%111113.67%
ATHN170630P001210002017-06-13 9:30AM EDT121.000.450.050.450.00-108991.89%
ATHN170630P001220002017-06-02 11:47PM EDT122.000.500.001.350.00-1015110.16%
ATHN170630P001250002017-06-22 1:07PM EDT125.000.050.001.35-0.95-95.00%1198.39%
ATHN170630P001280002017-06-19 3:31PM EDT128.000.290.151.75-4.01-93.26%1395.56%
ATHN170630P001290002017-06-02 11:47PM EDT129.003.001.051.950.00-11106.25%
ATHN170630P001300002017-06-23 12:11PM EDT130.000.310.000.50-0.64-67.37%4361.62%
ATHN170630P001340002017-06-09 11:55PM EDT134.002.451.803.200.00-313103.71%
ATHN170630P001350002017-06-09 11:55PM EDT135.001.942.103.200.00-77101.32%
ATHN170630P001370002017-06-21 11:04AM EDT137.000.500.001.800.00-1256.20%
ATHN170630P001380002017-06-16 11:45PM EDT138.001.000.801.500.00-2057.18%
ATHN170630P001400002017-06-23 12:11PM EDT140.000.780.250.80-2.81-78.27%5740.77%
ATHN170630P001410002017-06-22 5:52PM EDT141.001.420.051.750.00-3353.37%
ATHN170630P001420002017-06-22 5:52PM EDT142.001.630.302.250.00-3355.98%
ATHN170630P001430002017-06-23 11:57PM EDT143.001.600.901.550.00-14039.01%
ATHN170630P001450002017-06-23 2:02PM EDT145.002.401.552.300.7041.18%13137.77%