U.S. Markets closed

athenahealth, Inc. (ATHN)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
155.93+12.13 (+8.44%)
At close: 4:00PM EDT
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 EDT130.0015.6025.1028.100.00-22101.07%
ATHN170728C001340002017-07-21 11:57PM EDT134.0012.1020.3024.200.00-1173.93%
ATHN170728C001350002017-07-21 11:57PM EDT135.0020.3819.6023.200.00-3377.44%
ATHN170728C001400002017-07-21 11:42AM EDT140.0013.7014.7018.405.6971.04%31066.55%
ATHN170728C001420002017-07-21 11:57PM EDT142.0014.0013.1016.400.00-7765.19%
ATHN170728C001430002017-07-21 11:57PM EDT143.0014.8012.1015.400.00-101861.72%
ATHN170728C001440002017-07-21 11:57PM EDT144.0013.3011.3014.400.00-6660.50%
ATHN170728C001450002017-07-21 11:57PM EDT145.0012.7010.4013.400.00-12257.96%
ATHN170728C001460002017-07-20 12:53PM EDT146.004.909.2012.600.00-202154.30%
ATHN170728C001470002017-07-21 9:49AM EDT147.009.508.8010.704.0072.73%61664.84%
ATHN170728C001480002017-07-21 9:30AM EDT148.009.307.4010.104.80106.67%101866.94%
ATHN170728C001500002017-07-21 11:22AM EDT150.004.805.808.100.5011.63%13057.93%
ATHN170728C001525002017-07-21 3:25PM EDT152.504.354.406.100.051.16%2152.78%
ATHN170728C001550002017-07-21 11:57PM EDT155.002.802.754.200.00-12146.75%
ATHN170728C001575002017-07-21 3:55PM EDT157.502.401.752.850.7545.45%7113844.68%
ATHN170728C001600002017-07-21 9:39AM EDT160.002.431.051.800.9362.00%10842.85%
ATHN170728C001625002017-07-21 11:57PM EDT162.500.830.701.150.00-1142.94%
ATHN170728C001650002017-07-21 11:57PM EDT165.000.700.350.700.00-4242.97%
ATHN170728C001700002017-07-21 11:57PM EDT170.000.100.050.300.00-4445.80%
ATHN170728C001850002017-06-22 5:52PM EDT185.000.400.251.500.00-171798.68%
ATHN170728C001900002017-07-20 3:23PM EDT190.000.150.000.050.00-5660.94%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATHN170728P000900002017-07-21 11:57PM EDT90.000.090.000.050.00-1414158.59%
ATHN170728P000950002017-07-21 11:57PM EDT95.000.150.000.050.00-44143.75%
ATHN170728P001100002017-07-14 11:49PM EDT110.000.400.001.350.00-11170.90%
ATHN170728P001150002017-07-21 11:57PM EDT115.000.350.000.050.00-7792.19%
ATHN170728P001190002017-07-21 11:57PM EDT119.000.050.000.050.00-8382.81%
ATHN170728P001200002017-07-21 3:49PM EDT120.000.040.000.35-0.81-95.29%121104.49%
ATHN170728P001250002017-07-21 3:54PM EDT125.000.050.000.25-0.95-95.00%14185.55%
ATHN170728P001260002017-07-21 11:57PM EDT126.001.150.000.250.00-7883.01%
ATHN170728P001270002017-07-14 11:49PM EDT127.002.351.352.100.00-11143.65%
ATHN170728P001280002017-07-14 11:49PM EDT128.002.651.552.250.00-11144.09%
ATHN170728P001300002017-07-21 10:07AM EDT130.000.050.000.05-1.55-96.88%21557.81%
ATHN170728P001330002017-07-20 9:58AM EDT133.001.900.000.300.00-1266.60%
ATHN170728P001340002017-07-14 10:07AM EDT134.003.453.003.80-1.65-32.35%11149.95%
ATHN170728P001350002017-07-21 11:57PM EDT135.002.890.000.300.00-3361.33%
ATHN170728P001360002017-07-21 9:57AM EDT136.000.050.000.30-3.95-98.75%10358.69%
ATHN170728P001370002017-07-21 11:57PM EDT137.000.050.000.300.00-25056.06%
ATHN170728P001380002017-07-21 9:59AM EDT138.000.100.000.35-3.90-97.50%18254.98%
ATHN170728P001390002017-07-21 11:57PM EDT139.000.100.000.350.00-50152.34%
ATHN170728P001400002017-07-21 3:55PM EDT140.000.160.050.25-5.04-96.92%351753.42%
ATHN170728P001410002017-07-20 3:14PM EDT141.005.150.050.350.00-91254.59%
ATHN170728P001420002017-07-21 11:57PM EDT142.000.150.050.400.00-6953.32%
ATHN170728P001430002017-07-21 3:21PM EDT143.000.320.100.40-5.88-94.84%1611750.29%
ATHN170728P001440002017-07-21 11:57PM EDT144.000.500.150.500.00-9850.15%
ATHN170728P001450002017-07-21 3:55PM EDT145.000.310.150.50-6.77-95.62%102046.97%
ATHN170728P001460002017-07-21 11:57PM EDT146.000.900.200.650.00-37047.36%
ATHN170728P001480002017-07-21 11:57PM EDT148.009.360.351.300.00-1152.78%
ATHN170728P001490002017-07-21 11:57PM EDT149.000.900.450.850.00-200040.87%
ATHN170728P001500002017-07-21 11:57PM EDT150.000.810.551.000.00-36339.70%
ATHN170728P001525002017-07-21 11:57PM EDT152.501.750.951.600.00-29138.16%
ATHN170728P001550002017-07-21 11:57PM EDT155.002.801.702.600.00-7038.26%
ATHN170728P001600002017-07-21 11:57PM EDT160.008.204.705.800.00-40041.87%
ATHN170728P001675002017-07-21 11:57PM EDT167.5014.2610.5013.000.00-5064.53%
ATHN170728P001700002017-07-21 11:57PM EDT170.0016.6512.3015.800.00-5077.73%