ATHN - athenahealth, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATHN171020C001100002017-09-06 2:13PM EDT110.0030.109.4011.700.00-55174.41%
ATHN171020C001150002017-10-18 9:39AM EDT115.008.576.807.600.00-121166.11%
ATHN171020C001160002017-10-16 3:47PM EDT116.004.606.207.200.00-311167.24%
ATHN171020C001170002017-10-18 2:26PM EDT117.007.105.206.800.00-103161.77%
ATHN171020C001180002017-10-16 5:35PM EDT118.003.604.806.400.00-1515164.16%
ATHN171020C001190002017-10-17 10:27AM EDT119.004.984.605.300.00-21158.59%
ATHN171020C001200002017-10-19 10:53AM EDT120.004.304.004.70-1.10-20.37%49149153.61%
ATHN171020C001210002017-10-19 9:50AM EDT121.005.023.304.50+0.50+11.06%42152.10%
ATHN171020C001220002017-10-19 10:20AM EDT122.003.963.204.60+0.57+16.81%33163.04%
ATHN171020C001230002017-10-18 3:35PM EDT123.003.852.603.800.00-4238152.44%
ATHN171020C001240002017-10-09 1:12PM EDT124.005.232.203.300.00-989148.29%
ATHN171020C001250002017-10-19 10:20AM EDT125.002.881.003.40-0.52-15.29%3305139.75%
ATHN171020C001260002017-10-18 2:59PM EDT126.003.100.853.700.00-50131150.83%
ATHN171020C001270002017-10-16 12:49PM EDT127.001.320.402.550.00-26130.76%
ATHN171020C001280002017-10-12 11:35AM EDT128.002.910.752.750.00-17148.63%
ATHN171020C001290002017-10-18 2:56PM EDT129.002.300.602.350.00-23145.65%
ATHN171020C001300002017-10-19 10:02AM EDT130.001.480.402.15-0.37-20.00%894144.63%
ATHN171020C001310002017-10-19 9:30AM EDT131.001.850.252.50+0.35+23.33%1012155.66%
ATHN171020C001320002017-10-10 3:59PM EDT132.001.550.002.800.00-5555163.48%
ATHN171020C001330002017-10-13 11:50PM EDT133.001.550.102.100.00-525156.64%
ATHN171020C001340002017-10-18 9:30AM EDT134.001.200.002.650.00-23173.24%
ATHN171020C001350002017-10-19 10:11AM EDT135.000.870.451.50-0.49-36.03%10346162.79%
ATHN171020C001360002017-10-17 2:15PM EDT136.000.700.152.350.00-609293182.28%
ATHN171020C001370002017-10-19 9:30AM EDT137.000.900.252.20-0.65-41.94%1018187.11%
ATHN171020C001380002017-10-17 3:00PM EDT138.000.650.002.050.00-32115182.81%
ATHN171020C001390002017-10-06 11:44PM EDT139.001.000.102.150.00-55193.75%
ATHN171020C001400002017-10-18 3:58PM EDT140.000.600.051.400.00-12753176.46%
ATHN171020C001420002017-09-22 11:44PM EDT142.002.220.002.350.00-33213.09%
ATHN171020C001450002017-10-13 11:51AM EDT145.000.150.001.90-1.75-92.11%220216.11%
ATHN171020C001500002017-10-04 3:28PM EDT150.000.200.200.400.00-424187.11%
ATHN171020C001525002017-09-29 11:55PM EDT152.500.500.002.450.00-33269.53%
ATHN171020C001550002017-10-13 11:14AM EDT155.001.180.002.350.00-12278.22%
ATHN171020C001600002017-10-13 11:14AM EDT160.000.850.001.85+0.20+30.77%17283.79%
ATHN171020C001650002017-09-01 11:53PM EDT165.001.600.002.250.00-22318.75%
ATHN171020C001700002017-08-25 11:55PM EDT170.001.000.000.150.00-1010213.28%
ATHN171020C001850002017-10-19 10:38AM EDT185.000.050.000.050.00-120120225.00%
ATHN171020C001900002017-10-19 10:38AM EDT190.000.050.000.050.00-115115237.50%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATHN171020P000930002017-10-19 10:38AM EDT93.000.150.002.400.00-55269.04%
ATHN171020P000950002017-10-19 10:38AM EDT95.000.300.050.300.00-530160.55%
ATHN171020P000970002017-10-16 5:35PM EDT97.000.670.350.750.00-60187.89%
ATHN171020P000990002017-10-19 10:38AM EDT99.000.500.001.850.00-11198.63%
ATHN171020P001000002017-10-19 10:38AM EDT100.000.500.401.45-0.40-44.44%37109190.23%
ATHN171020P001020002017-10-16 5:35PM EDT102.001.270.152.050.00-1010183.20%
ATHN171020P001050002017-10-19 10:43AM EDT105.001.100.152.00+0.25+29.41%41,089155.76%
ATHN171020P001060002017-10-16 5:35PM EDT106.001.920.202.550.00-1616160.94%
ATHN171020P001070002017-10-13 11:50PM EDT107.002.000.402.400.00-11152.83%
ATHN171020P001080002017-10-16 11:51AM EDT108.002.450.801.950.00-69142.48%
ATHN171020P001090002017-10-16 5:35PM EDT109.002.751.452.150.00-99149.85%
ATHN171020P001100002017-10-19 10:23AM EDT110.001.951.452.55+0.35+21.88%14137147.17%
ATHN171020P001110002017-10-18 2:09PM EDT111.001.771.952.750.00-3541148.97%
ATHN171020P001120002017-10-19 10:08AM EDT112.002.302.003.30-0.15-6.12%15148.00%
ATHN171020P001130002017-10-19 10:20AM EDT113.002.752.453.50-0.65-19.12%45146.97%
ATHN171020P001140002017-10-18 3:14PM EDT114.002.552.753.800.00-1016144.24%
ATHN171020P001150002017-10-19 10:53AM EDT115.003.502.904.30+0.55+18.64%29933141.50%
ATHN171020P001160002017-10-19 10:20AM EDT116.003.933.604.60-0.27-6.43%3411143.07%
ATHN171020P001170002017-10-19 10:38AM EDT117.004.503.905.000.00-4511139.31%
ATHN171020P001180002017-10-13 2:45PM EDT118.006.184.505.500.00-40147140.43%
ATHN171020P001190002017-10-17 3:49PM EDT119.004.804.606.100.00-512134.86%
ATHN171020P001200002017-10-19 10:11AM EDT120.005.755.106.50+0.95+19.79%15223131.15%
ATHN171020P001210002017-10-19 9:55AM EDT121.006.005.607.30+1.10+22.45%919132.28%
ATHN171020P001220002017-10-10 11:31AM EDT122.005.556.207.800.00-29129.44%
ATHN171020P001230002017-10-03 1:01PM EDT123.005.407.208.300.00-165171131.74%
ATHN171020P001240002017-10-12 10:43AM EDT124.007.007.609.200.00-752129.98%
ATHN171020P001250002017-10-18 10:49AM EDT125.008.638.6010.300.00-270140.53%
ATHN171020P001260002017-10-06 11:45PM EDT126.006.909.3011.000.00-2020138.97%
ATHN171020P001270002017-10-13 11:50PM EDT127.008.8010.0011.600.00-22134.47%
ATHN171020P001280002017-10-03 10:19AM EDT128.007.9010.4012.100.00-124120.12%
ATHN171020P001290002017-10-03 10:18AM EDT129.008.5011.6012.900.00-11127.05%
ATHN171020P001300002017-10-04 2:43PM EDT130.0011.4311.9014.100.00-129121.97%
ATHN171020P001310002017-10-13 11:50PM EDT131.0011.3013.1014.900.00-55128.22%
ATHN171020P001320002017-10-03 10:18AM EDT132.0010.7014.1016.300.00-170144.43%
ATHN171020P001330002017-10-03 12:47PM EDT133.0011.6014.9017.000.00-11137.70%
ATHN171020P001350002017-10-04 11:17AM EDT135.0014.4016.1018.900.00-15117.58%
ATHN171020P001390002017-10-10 12:08PM EDT139.0017.9019.9022.800.00-611117.97%
ATHN171020P001400002017-10-13 9:46AM EDT140.0025.9020.4023.400.00-1011201.95%