U.S. Markets close in 6 hrs 2 mins

athenahealth, Inc. (ATHN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
140.98+0.06 (+0.04%)
As of 9:51AM EDT. Market open.
People also watch
MDRXCERNMDSOQSIICPSI
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATHN170818C001250002017-07-21 9:30AM EDT125.0029.1630.0033.10+11.19+62.27%33823.73%
ATHN170818C001300002017-08-03 12:53PM EDT130.0013.1811.8014.40-1.62-10.95%22216.11%
ATHN170818C001350002017-08-07 9:49AM EDT135.007.928.009.20-3.58-31.13%136175.78%
ATHN170818C001380002017-08-03 4:05PM EDT138.009.205.106.700.00-33145.90%
ATHN170818C001390002017-08-16 10:08AM EDT139.003.801.104.900.00-11063.18%
ATHN170818C001400002017-08-01 3:38PM EDT140.008.504.605.200.00-515149.85%
ATHN170818C001410002017-08-18 9:31AM EDT141.000.950.003.60-1.45-60.42%102261.57%
ATHN170818C001420002017-08-17 2:38PM EDT142.001.850.001.550.00-11568.41%
ATHN170818C001430002017-08-16 12:57PM EDT143.001.720.052.850.00-43378.37%
ATHN170818C001440002017-08-14 10:46AM EDT144.001.300.052.650.00-35086.91%
ATHN170818C001450002017-08-17 12:23PM EDT145.000.650.000.850.00-1319658.50%
ATHN170818C001460002017-08-16 10:08AM EDT146.000.450.002.300.00-15100.83%
ATHN170818C001470002017-08-17 12:23PM EDT147.000.250.000.700.00-3422071.09%
ATHN170818C001480002017-07-28 11:50PM EDT148.003.801.301.850.00-33138.67%
ATHN170818C001490002017-08-07 9:54AM EDT149.000.851.051.40-1.94-69.53%111133.11%
ATHN170818C001500002017-08-10 9:30AM EDT150.000.550.150.550.00-72,01193.75%
ATHN170818C001525002017-08-07 12:39PM EDT152.500.350.451.00-0.45-56.25%536136.91%
ATHN170818C001550002017-08-16 12:30PM EDT155.000.070.002.150.00-1152176.17%
ATHN170818C001575002017-08-03 1:27PM EDT157.500.560.151.50-0.39-41.05%77179.98%
ATHN170818C001600002017-08-08 10:17AM EDT160.000.260.000.450.00-243144.92%
ATHN170818C001625002017-07-28 11:50PM EDT162.502.400.100.650.00-11176.56%
ATHN170818C001650002017-08-17 2:47PM EDT165.000.560.002.150.00-619247.56%
ATHN170818C001675002017-08-17 2:47PM EDT167.500.300.002.150.00-61263.87%
ATHN170818C001700002017-07-28 11:50PM EDT170.000.360.000.500.00-1010201.95%
ATHN170818C001750002017-07-27 3:27PM EDT175.000.190.000.500.00-221226.56%
ATHN170818C001850002017-07-27 3:27PM EDT185.000.120.000.400.00-231262.50%
ATHN170818C001900002017-07-14 11:48PM EDT190.000.200.200.800.00-21332.42%
ATHN170818C002000002017-07-21 11:57PM EDT200.000.250.000.350.00-10316.80%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATHN170818P000750002017-07-21 11:57PM EDT75.000.050.000.050.00-1212446.88%
ATHN170818P001000002017-07-13 10:45AM EDT100.000.970.051.450.00-1060432.03%
ATHN170818P001100002017-07-20 12:06PM EDT110.000.700.000.550.00-1027269.14%
ATHN170818P001200002017-08-14 2:17PM EDT120.000.080.002.150.00-282263.67%
ATHN170818P001220002017-08-18 9:36AM EDT122.000.220.000.650.00-55178.91%
ATHN170818P001250002017-08-04 2:04PM EDT125.000.390.200.60-0.05-11.36%131162.30%
ATHN170818P001300002017-08-16 3:32PM EDT130.000.050.000.600.00-131111.72%
ATHN170818P001320002017-08-14 3:50PM EDT132.000.350.002.150.00-58143.46%
ATHN170818P001340002017-08-11 5:01PM EDT134.000.850.401.250.00-22110.16%
ATHN170818P001350002017-08-17 3:09PM EDT135.000.100.000.750.00-29275.39%
ATHN170818P001360002017-07-28 11:51PM EDT136.002.552.302.900.00-33161.62%
ATHN170818P001370002017-08-17 3:55PM EDT137.000.250.000.850.00-3359.77%
ATHN170818P001380002017-07-31 1:00PM EDT138.004.103.304.10+0.80+24.24%324173.39%
ATHN170818P001390002017-08-16 3:37PM EDT139.000.360.002.100.00-202664.11%
ATHN170818P001400002017-08-17 3:51PM EDT140.000.750.051.250.00-3215257.72%
ATHN170818P001410002017-08-18 9:31AM EDT141.000.550.202.55+0.15+37.50%103386.23%
ATHN170818P001420002017-08-17 2:25PM EDT142.000.770.003.800.00-621110.45%
ATHN170818P001430002017-08-15 10:45AM EDT143.002.100.404.500.00-541114.40%
ATHN170818P001440002017-08-02 1:47PM EDT144.003.804.805.400.00-2236113.43%
ATHN170818P001450002017-08-17 2:25PM EDT145.002.572.106.000.00-1385121.88%
ATHN170818P001460002017-07-28 11:51PM EDT146.003.257.708.700.00-11177.44%
ATHN170818P001500002017-08-17 11:10AM EDT150.006.427.0010.800.00-3178166.60%
ATHN170818P001525002017-07-28 11:51PM EDT152.504.7012.7014.000.00-2324191.89%
ATHN170818P001550002017-07-21 11:57PM EDT155.005.654.005.000.00-7100.00%
ATHN170818P001575002017-08-03 4:06PM EDT157.5016.0115.6017.200.00-11169.92%
ATHN170818P001650002017-07-21 11:57PM EDT165.0013.1010.0011.900.00-100.00%
ATHN170818P002000002017-07-21 11:57PM EDT200.0048.0042.8045.500.00-100.00%
ATHN170818P002100002017-07-21 11:57PM EDT210.0056.7052.2055.700.00-1000.00%