U.S. Markets open in 9 hrs 16 mins

athenahealth, Inc. (ATHN)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
121.28-2.38 (-1.92%)
At close: 3:59PM EDT
People also watch
MDRXCERNMDSOQSIICPSI
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATHN170929C001000002017-09-18 10:35AM EDT100.0028.8521.9025.100.00-11200.05%
ATHN170929C001230002017-09-22 11:44PM EDT123.002.122.102.700.00-10862.48%
ATHN170929C001240002017-09-25 11:51PM EDT124.000.900.651.500.00-2051.56%
ATHN170929C001250002017-09-25 11:53AM EDT125.001.000.401.30-0.46-31.51%5453.91%
ATHN170929C001260002017-09-22 11:44PM EDT126.000.950.901.450.00-10257.23%
ATHN170929C001270002017-09-22 11:44PM EDT127.000.610.601.100.00-1054.79%
ATHN170929C001280002017-09-22 11:44PM EDT128.000.400.401.000.00-1055.81%
ATHN170929C001290002017-09-22 11:44PM EDT129.000.550.200.650.00-2251.56%
ATHN170929C001310002017-09-22 11:44PM EDT131.000.430.000.700.00-5557.08%
ATHN170929C001340002017-09-08 11:49PM EDT134.002.952.853.800.00-20153.27%
ATHN170929C001350002017-09-19 10:37AM EDT135.000.600.000.400.00-1264.06%
ATHN170929C001400002017-09-21 12:57PM EDT140.000.080.000.100.00-5564.06%
ATHN170929C001410002017-09-21 3:07PM EDT141.000.060.000.100.00-2166.80%
ATHN170929C001420002017-09-01 11:53PM EDT142.004.403.804.500.00-11213.82%
ATHN170929C001450002017-09-12 1:08PM EDT145.001.000.001.250.00-210122.17%
ATHN170929C001460002017-08-25 11:55PM EDT146.001.952.553.000.00-11197.71%
ATHN170929C001470002017-09-01 11:53PM EDT147.002.501.952.750.00-22190.04%
ATHN170929C001480002017-09-01 10:01AM EDT148.001.801.752.80-0.70-28.00%15191.94%
ATHN170929C001490002017-09-01 10:01AM EDT149.001.601.352.05-0.75-31.91%15178.03%
ATHN170929C001500002017-08-31 3:25PM EDT150.001.901.302.050.00-35181.01%
ATHN170929C001550002017-08-15 12:50PM EDT155.002.001.201.900.00-14194.68%
ATHN170929C001575002017-09-05 2:51PM EDT157.500.860.001.400.00-11166.21%
ATHN170929C001625002017-09-05 2:51PM EDT162.500.620.000.450.00-11145.70%
ATHN170929C001700002017-08-25 11:55PM EDT170.000.180.100.550.00-1515174.02%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATHN170929P001100002017-08-31 12:08PM EDT110.000.400.100.400.00-5564.06%
ATHN170929P001150002017-09-15 11:48PM EDT115.000.270.151.250.00-1156.45%
ATHN170929P001180002017-09-25 12:12PM EDT118.000.800.451.05+0.28+53.85%62546.68%
ATHN170929P001190002017-09-22 11:45PM EDT119.000.630.450.850.00-25035.08%
ATHN170929P001200002017-09-22 12:03PM EDT120.001.060.651.10-0.24-18.46%102133.01%
ATHN170929P001210002017-09-22 11:45PM EDT121.001.550.901.550.00-3333.35%
ATHN170929P001220002017-09-22 11:45PM EDT122.001.801.101.600.00-3323.73%
ATHN170929P001230002017-09-22 11:45PM EDT123.002.091.551.950.00-10016.02%
ATHN170929P001250002017-09-25 3:59PM EDT125.004.603.804.90+1.60+53.33%22551.22%
ATHN170929P001270002017-09-15 11:48PM EDT127.002.451.953.500.00-110.00%
ATHN170929P001280002017-09-22 12:35PM EDT128.005.844.205.70+2.99+104.91%12250.00%
ATHN170929P001290002017-09-22 11:35AM EDT129.006.854.806.50+0.80+13.22%1840.00%
ATHN170929P001300002017-09-15 3:23PM EDT130.003.403.204.50-0.04-1.16%120.00%
ATHN170929P001320002017-09-01 11:53PM EDT132.002.301.402.000.00-440.00%
ATHN170929P001340002017-09-20 10:56AM EDT134.0010.359.1012.100.00-460.00%
ATHN170929P001350002017-09-07 10:22AM EDT135.003.504.905.900.00-130.00%
ATHN170929P001360002017-09-05 1:19PM EDT136.002.855.206.500.00-140.00%
ATHN170929P001370002017-09-07 10:17AM EDT137.004.306.007.200.00-330.00%
ATHN170929P001380002017-09-08 11:50PM EDT138.004.806.707.900.00-120.00%
ATHN170929P001390002017-09-05 1:19PM EDT139.004.007.309.500.00-100.00%
ATHN170929P001400002017-08-31 10:24AM EDT140.004.703.704.500.00-110.00%
ATHN170929P001410002017-08-25 11:56PM EDT141.005.705.406.200.00-110.00%
ATHN170929P001450002017-08-11 5:01PM EDT145.009.428.7010.300.00-300.00%