ATHN - athenahealth, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATHN180126C001150002018-01-19 11:53PM EST115.0013.0211.0014.500.00-1194.43%
ATHN180126C001240002018-01-16 10:58AM EST124.005.703.405.600.00-1448.54%
ATHN180126C001270002018-01-19 11:53PM EST127.002.502.403.100.00-2039.65%
ATHN180126C001280002018-01-22 7:43PM EST128.001.101.452.250.00-3034.62%
ATHN180126C001290002018-01-22 3:59PM EST129.001.580.601.90-1.22-43.57%21037.67%
ATHN180126C001300002018-01-19 11:53PM EST130.001.151.051.500.00-5338.28%
ATHN180126C001310002018-01-22 3:57PM EST131.000.800.450.80-0.10-11.11%61631.25%
ATHN180126C001320002018-01-22 3:15PM EST132.000.300.300.60-1.30-81.25%11032.57%
ATHN180126C001330002018-01-19 11:53PM EST133.000.450.300.600.00-13037.84%
ATHN180126C001370002018-01-12 9:30AM EST137.001.650.401.75-1.25-43.10%6470.07%
ATHN180126C001380002018-01-16 9:30AM EST138.000.850.001.800.00-101870.07%
ATHN180126C001390002017-12-22 11:49PM EST139.003.981.403.100.00-11108.25%
ATHN180126C001400002018-01-19 12:41PM EST140.000.110.000.20+0.06+120.00%41552.25%
ATHN180126C001410002018-01-12 11:54PM EST141.001.750.152.050.00-101089.21%
ATHN180126C001420002018-01-11 9:32AM EST142.001.400.002.000.00-101190.58%
ATHN180126C001430002018-01-11 9:31AM EST143.001.200.052.100.00-101097.07%
ATHN180126C001440002017-12-08 10:15AM EST144.003.201.204.800.00-100150.44%
ATHN180126C001460002017-12-22 11:49PM EST146.002.050.251.850.00-1010108.45%
ATHN180126C001500002017-12-18 9:31AM EST150.001.550.301.450.00-1015117.43%
ATHN180126C001600002017-12-22 11:49PM EST160.000.750.000.750.00-1010124.90%
ATHN180126C001650002017-12-22 11:49PM EST165.000.450.000.650.00-1010134.77%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATHN180126P001150002018-01-16 10:28AM EST115.000.350.000.150.00-5656.25%
ATHN180126P001210002018-01-19 11:53PM EST121.001.500.100.400.00-303050.83%
ATHN180126P001230002018-01-22 7:43PM EST123.000.200.000.450.00-1042.68%
ATHN180126P001240002018-01-19 11:53PM EST124.000.910.400.850.00-441048.29%
ATHN180126P001250002018-01-22 12:25PM EST125.000.750.250.80-1.25-62.50%14341.11%
ATHN180126P001290002018-01-19 11:53PM EST129.002.702.154.700.00-101061.21%
ATHN180126P001350002017-12-22 11:50PM EST135.004.803.206.800.00-7745.90%
ATHN180126P001360002018-01-12 11:54PM EST136.004.606.408.800.00-2276.22%
ATHN180126P001370002018-01-12 11:54PM EST137.005.096.909.400.00-2271.73%
ATHN180126P001400002018-01-19 11:53PM EST140.0013.119.8014.300.00-1175.64%
ATHN180126P001440002018-01-12 11:54PM EST144.008.5012.5016.400.00-11103.17%
ATHN180126P001450002018-01-12 11:54PM EST145.0011.7013.5017.400.00-66107.28%
ATHN180126P001470002018-01-12 11:54PM EST147.0013.6015.4019.300.00-88112.01%
ATHN180126P001500002018-01-19 11:53PM EST150.0023.1919.6024.200.00-11108.01%