U.S. Markets close in 1 hr 5 mins

athenahealth, Inc. (ATHN)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
152.67-2.16 (-1.40%)
As of 2:54PM EDT. Market open.
People also watch
MDRXCERNMDSOQSIICPSI
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATHN170728C001300002017-07-21 11:57PM EDT130.0015.6025.1028.100.00-22204.35%
ATHN170728C001340002017-07-25 1:57PM EDT134.0018.7018.0020.306.6054.55%1188.62%
ATHN170728C001350002017-07-21 11:57PM EDT135.0020.3819.6023.200.00-33170.70%
ATHN170728C001400002017-07-24 3:41PM EDT140.0015.4512.1014.200.00-91265.04%
ATHN170728C001420002017-07-21 11:57PM EDT142.0014.0013.1016.400.00-77135.94%
ATHN170728C001430002017-07-24 10:27AM EDT143.0012.499.1011.200.00-81453.03%
ATHN170728C001440002017-07-21 11:57PM EDT144.0013.3011.3014.400.00-66125.34%
ATHN170728C001450002017-07-24 3:41PM EDT145.0010.767.409.200.00-162269.63%
ATHN170728C001460002017-07-25 2:32PM EDT146.007.756.908.602.8558.16%12155.03%
ATHN170728C001470002017-07-21 9:49AM EDT147.009.508.8010.704.0072.73%616104.37%
ATHN170728C001480002017-07-21 9:30AM EDT148.009.307.4010.104.80106.67%101897.75%
ATHN170728C001500002017-07-24 3:41PM EDT150.006.323.404.600.00-92048.78%
ATHN170728C001525002017-07-21 3:25PM EDT152.504.354.406.100.051.16%2181.05%
ATHN170728C001550002017-07-25 2:24PM EDT155.001.000.851.35-1.30-56.52%101136.30%
ATHN170728C001575002017-07-25 1:44PM EDT157.500.450.300.70-0.65-59.09%40617436.62%
ATHN170728C001600002017-07-25 11:00AM EDT160.000.300.050.40-0.45-60.00%113139.06%
ATHN170728C001625002017-07-21 11:57PM EDT162.500.830.701.150.00-1162.21%
ATHN170728C001650002017-07-25 9:30AM EDT165.000.050.000.20-0.65-92.86%2547.46%
ATHN170728C001700002017-07-21 11:57PM EDT170.000.100.050.300.00-4459.67%
ATHN170728C001850002017-06-22 5:52PM EDT185.000.400.251.500.00-1717132.23%
ATHN170728C001900002017-07-20 3:23PM EDT190.000.150.000.050.00-5682.03%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATHN170728P000900002017-07-21 11:57PM EDT90.000.090.000.050.00-1414187.50%
ATHN170728P000950002017-07-21 11:57PM EDT95.000.150.000.050.00-44170.31%
ATHN170728P001100002017-07-14 11:49PM EDT110.000.400.001.350.00-11199.61%
ATHN170728P001150002017-07-21 11:57PM EDT115.000.350.000.050.00-77106.25%
ATHN170728P001190002017-07-21 11:57PM EDT119.000.050.000.050.00-8394.53%
ATHN170728P001200002017-07-21 3:49PM EDT120.000.040.000.35-0.81-95.29%121119.53%
ATHN170728P001250002017-07-21 3:54PM EDT125.000.050.000.25-0.95-95.00%14196.48%
ATHN170728P001260002017-07-21 11:57PM EDT126.001.150.000.250.00-7893.16%
ATHN170728P001270002017-07-14 11:49PM EDT127.002.351.352.100.00-11163.92%
ATHN170728P001280002017-07-14 11:49PM EDT128.002.651.552.250.00-11164.11%
ATHN170728P001300002017-07-21 10:07AM EDT130.000.050.000.05-1.55-96.88%21564.06%
ATHN170728P001330002017-07-20 9:58AM EDT133.001.900.000.300.00-1272.66%
ATHN170728P001340002017-07-14 10:07AM EDT134.003.453.003.80-1.65-32.35%11169.34%
ATHN170728P001350002017-07-24 9:33AM EDT135.000.780.000.700.00-1278.61%
ATHN170728P001360002017-07-21 9:57AM EDT136.000.050.000.30-3.95-98.75%10362.79%
ATHN170728P001370002017-07-21 11:57PM EDT137.000.050.000.300.00-25059.57%
ATHN170728P001380002017-07-21 9:59AM EDT138.000.100.000.35-3.90-97.50%18258.01%
ATHN170728P001390002017-07-21 11:57PM EDT139.000.100.000.350.00-50154.59%
ATHN170728P001400002017-07-25 12:39PM EDT140.000.080.000.10-0.02-20.00%55345.90%
ATHN170728P001410002017-07-25 10:42AM EDT141.000.050.000.50-0.25-83.33%11351.76%
ATHN170728P001420002017-07-21 11:57PM EDT142.000.150.050.400.00-6954.20%
ATHN170728P001430002017-07-24 10:27AM EDT143.000.510.050.300.00-810946.58%
ATHN170728P001440002017-07-24 10:11AM EDT144.000.370.050.350.00-101144.63%
ATHN170728P001450002017-07-24 3:41PM EDT145.000.280.100.400.00-204042.38%
ATHN170728P001460002017-07-21 11:57PM EDT146.000.900.200.650.00-37045.12%
ATHN170728P001480002017-07-21 11:57PM EDT148.009.360.351.300.00-1149.22%
ATHN170728P001490002017-07-24 10:07AM EDT149.000.700.500.900.00-10023336.21%
ATHN170728P001500002017-07-25 10:58AM EDT150.000.800.651.100.0912.68%41734.50%
ATHN170728P001525002017-07-25 1:57PM EDT152.501.601.452.000.4640.35%13032.72%
ATHN170728P001550002017-07-25 10:58AM EDT155.002.702.753.500.8042.11%112133.25%
ATHN170728P001575002017-07-25 2:33PM EDT157.504.804.505.600.00-3338.14%
ATHN170728P001600002017-07-21 11:57PM EDT160.008.204.705.800.00-4000.00%
ATHN170728P001675002017-07-21 11:57PM EDT167.5014.2610.5013.000.00-500.00%
ATHN170728P001700002017-07-21 11:57PM EDT170.0016.6512.3015.800.00-500.00%