U.S. Markets close in 5 hrs 52 mins

athenahealth, Inc. (ATHN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
143.98-0.20 (-0.14%)
As of 10:05AM 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%33525.10%
ATHN170818C001300002017-08-03 12:53PM EDT130.0013.1811.8014.40-1.62-10.95%22101.95%
ATHN170818C001350002017-08-07 9:49AM EDT135.007.928.009.20-3.58-31.13%13661.13%
ATHN170818C001380002017-08-03 4:05PM EDT138.009.205.106.700.00-3365.53%
ATHN170818C001390002017-08-16 10:08AM EDT139.003.804.506.300.00-11076.95%
ATHN170818C001400002017-08-01 3:38PM EDT140.008.504.605.200.00-51557.32%
ATHN170818C001410002017-08-11 5:15PM EDT141.002.402.052.45-0.60-20.00%13220.00%
ATHN170818C001420002017-08-16 12:57PM EDT142.002.301.703.600.00-41558.89%
ATHN170818C001430002017-08-16 12:57PM EDT143.001.721.202.500.00-43346.53%
ATHN170818C001440002017-08-14 10:46AM EDT144.001.301.101.800.00-35042.58%
ATHN170818C001450002017-08-17 9:39AM EDT145.000.850.651.10-0.05-5.56%1220636.48%
ATHN170818C001460002017-08-16 10:08AM EDT146.000.450.350.750.00-1536.33%
ATHN170818C001470002017-08-16 3:54PM EDT147.000.400.050.400.00-17218733.30%
ATHN170818C001480002017-07-28 11:50PM EDT148.003.801.301.850.00-3374.02%
ATHN170818C001490002017-08-07 9:54AM EDT149.000.851.051.40-1.94-69.53%11171.97%
ATHN170818C001500002017-08-10 9:30AM EDT150.000.550.150.550.00-72,01157.13%
ATHN170818C001525002017-08-07 12:39PM EDT152.500.350.451.00-0.45-56.25%53678.22%
ATHN170818C001550002017-08-16 12:30PM EDT155.000.070.000.650.00-115273.34%
ATHN170818C001575002017-08-03 1:27PM EDT157.500.560.151.50-0.39-41.05%77109.47%
ATHN170818C001600002017-08-08 10:17AM EDT160.000.260.000.450.00-24388.48%
ATHN170818C001625002017-07-28 11:50PM EDT162.502.400.100.650.00-11109.96%
ATHN170818C001650002017-08-02 2:28PM EDT165.000.500.001.400.00-124139.84%
ATHN170818C001675002017-07-28 11:50PM EDT167.501.280.050.650.00-77128.52%
ATHN170818C001700002017-07-28 11:50PM EDT170.000.360.000.500.00-1010129.30%
ATHN170818C001750002017-07-27 3:27PM EDT175.000.190.000.500.00-221146.88%
ATHN170818C001850002017-07-27 3:27PM EDT185.000.120.000.400.00-231173.24%
ATHN170818C001900002017-07-14 11:48PM EDT190.000.200.200.800.00-21221.09%
ATHN170818C002000002017-07-21 11:57PM EDT200.000.250.000.350.00-10212.11%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATHN170818P000750002017-07-21 11:57PM EDT75.000.050.000.050.00-1212325.00%
ATHN170818P001000002017-07-13 10:45AM EDT100.000.970.051.450.00-1060319.24%
ATHN170818P001100002017-07-20 12:06PM EDT110.000.700.000.550.00-1027202.93%
ATHN170818P001200002017-08-14 2:17PM EDT120.000.080.000.650.00-282151.76%
ATHN170818P001220002017-08-17 9:42AM EDT122.000.220.001.550.00-55172.56%
ATHN170818P001250002017-08-04 2:04PM EDT125.000.390.200.60-0.05-11.36%131129.59%
ATHN170818P001300002017-08-16 3:32PM EDT130.000.050.000.650.00-13195.80%
ATHN170818P001320002017-08-14 3:50PM EDT132.000.350.000.600.00-5882.91%
ATHN170818P001340002017-08-11 5:01PM EDT134.000.850.401.250.00-2296.78%
ATHN170818P001350002017-08-11 3:04PM EDT135.000.980.701.20-0.17-14.78%39294.78%
ATHN170818P001360002017-07-28 11:51PM EDT136.002.552.302.900.00-33138.62%
ATHN170818P001370002017-08-16 3:37PM EDT137.000.210.002.250.00-20686.43%
ATHN170818P001380002017-07-31 1:00PM EDT138.004.103.304.10+0.80+24.24%324149.95%
ATHN170818P001390002017-08-16 3:37PM EDT139.000.360.000.850.00-202662.74%
ATHN170818P001400002017-08-15 1:25PM EDT140.000.850.151.250.00-912050.64%
ATHN170818P001410002017-08-16 3:03PM EDT141.000.450.100.650.00-103241.60%
ATHN170818P001420002017-08-09 12:34PM EDT142.003.802.753.700.00-102198.05%
ATHN170818P001430002017-08-15 10:45AM EDT143.002.100.501.550.00-54147.27%
ATHN170818P001440002017-08-02 1:47PM EDT144.003.804.805.400.00-2236119.73%
ATHN170818P001450002017-08-17 9:47AM EDT145.002.031.302.20-0.17-7.73%29738.43%
ATHN170818P001460002017-07-28 11:51PM EDT146.003.257.708.700.00-11166.99%
ATHN170818P001500002017-08-17 9:47AM EDT150.006.295.308.00-1.28-16.91%218560.06%
ATHN170818P001525002017-07-28 11:51PM EDT152.504.7012.7014.000.00-2324192.38%
ATHN170818P001550002017-07-21 11:57PM EDT155.005.654.005.000.00-7100.00%
ATHN170818P001575002017-08-03 4:06PM EDT157.5016.0115.6017.200.00-11176.76%
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%