ATHN - athenahealth, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATHN171222C001150002017-11-17 11:53PM EST115.0015.0013.9015.300.00-200.00%
ATHN171222C001250002017-11-30 3:30PM EST125.009.727.2010.900.00-570.00%
ATHN171222C001260002017-11-17 11:53PM EST126.004.506.307.900.00-550.00%
ATHN171222C001290002017-11-24 12:57PM EST129.005.723.607.500.00-1139.80%
ATHN171222C001330002017-12-13 9:30AM EST133.002.052.255.500.00-10655.74%
ATHN171222C001370002017-12-15 11:57AM EST137.002.121.102.75+1.12+112.00%121046.41%
ATHN171222C001380002017-12-15 2:28PM EST138.000.860.751.55-0.14-14.00%413234.72%
ATHN171222C001390002017-12-15 11:52PM EST139.001.100.503.000.00-101061.84%
ATHN171222C001400002017-12-07 9:32AM EST140.001.351.252.00-1.15-46.00%101151.98%
ATHN171222C001410002017-12-01 11:46PM EST141.000.950.153.100.00-101050.76%
ATHN171222C001420002017-12-01 11:46PM EST142.000.800.203.000.00-101054.81%
ATHN171222C001430002017-12-07 6:44PM EST143.001.400.652.200.00-101056.01%
ATHN171222C001450002017-11-24 12:57PM EST145.000.750.004.300.00-10077.05%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATHN171222P001180002017-12-08 11:45PM EST118.000.250.001.500.00-1089.26%
ATHN171222P001190002017-12-04 9:30AM EST119.000.650.002.90-2.02-75.66%11104.98%
ATHN171222P001200002017-12-04 9:30AM EST120.000.750.151.90-2.18-74.40%1189.45%
ATHN171222P001240002017-11-10 11:49PM EST124.004.804.805.400.00-22150.17%
ATHN171222P001250002017-12-05 1:07PM EST125.001.000.050.900.00-11053.52%
ATHN171222P001270002017-12-15 9:30AM EST127.000.500.000.55-1.20-70.59%101148.15%
ATHN171222P001300002017-12-15 11:52PM EST130.000.800.000.950.00-121244.85%
ATHN171222P001310002017-12-15 9:30AM EST131.001.500.250.70-0.35-18.92%103035.35%
ATHN171222P001320002017-12-15 11:52PM EST132.001.250.051.100.00-10038.23%
ATHN171222P001350002017-12-08 10:15AM EST135.003.003.304.900.00-10065.94%