ATHN - athenahealth, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATHN180615C000800002018-02-05 10:36AM EDT80.0065.0057.2062.000.00-110.00%
ATHN180615C000850002018-02-05 10:32AM EDT85.0060.0052.2057.000.00-110.00%
ATHN180615C000950002018-05-07 10:14AM EDT95.0061.0053.7058.400.00-191997.27%
ATHN180615C001000002018-05-23 9:48AM EDT100.0053.5051.0055.600.00-104080.08%
ATHN180615C001100002018-02-28 1:26PM EDT110.0034.0030.7033.200.00-1130.00%
ATHN180615C001200002018-05-07 10:09AM EDT120.0036.4929.1033.700.00-44164.45%
ATHN180615C001250002018-05-09 10:22AM EDT125.0029.0524.1028.800.00-54057.91%
ATHN180615C001300002018-05-14 3:55PM EDT130.0019.8318.1021.80-2.67-11.87%12090.00%
ATHN180615C001350002018-05-22 11:27AM EDT135.0022.8017.2021.200.00-115868.68%
ATHN180615C001400002018-05-25 10:27AM EDT140.0015.2013.0015.60+0.30+2.01%412751.05%
ATHN180615C001450002018-05-23 3:03PM EDT145.0011.449.5010.800.00-231140.75%
ATHN180615C001500002018-05-23 2:45PM EDT150.007.906.507.900.00-798142.58%
ATHN180615C001550002018-05-24 9:59AM EDT155.005.003.704.800.00-152438.39%
ATHN180615C001600002018-05-25 1:11PM EDT160.002.502.152.80-0.72-22.36%23,06637.07%
ATHN180615C001650002018-05-25 11:43AM EDT165.001.501.151.85-0.35-18.92%1521,18739.39%
ATHN180615C001700002018-05-25 10:13AM EDT170.000.800.701.25-0.20-20.00%10038641.79%
ATHN180615C001750002018-05-24 10:04AM EDT175.000.700.200.850.00-102943.95%
ATHN180615C001800002018-05-08 9:36AM EDT180.003.600.051.900.00-11652.27%
ATHN180615C001850002018-05-07 10:12AM EDT185.000.570.002.400.00-72261.79%
ATHN180615C001900002018-05-07 9:42AM EDT190.000.400.002.500.00-101968.58%
ATHN180615C001950002018-05-18 1:44PM EDT195.000.150.052.250.00-6672.83%
ATHN180615C002000002018-05-18 3:36PM EDT200.000.150.050.200.00-42151.86%
PutsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATHN180615P000650002018-02-02 12:30PM EDT65.000.300.100.25-0.45-60.00%2510160.94%
ATHN180615P000750002018-05-25 10:12PM EDT75.000.050.004.800.00-11223.93%
ATHN180615P000800002018-03-03 12:52AM EDT80.000.140.250.500.00-11140.23%
ATHN180615P000850002018-05-08 9:48AM EDT85.000.050.002.450.00-621161.67%
ATHN180615P000900002018-05-23 12:47PM EDT90.000.100.004.300.00-111170.46%
ATHN180615P000950002018-05-08 3:50PM EDT95.000.080.000.200.00-53187.70%
ATHN180615P001000002018-05-23 12:45PM EDT100.000.100.000.100.00-16772.66%
ATHN180615P001050002018-05-23 12:44PM EDT105.000.100.004.800.00-133134.25%
ATHN180615P001100002018-05-23 3:48PM EDT110.000.100.050.200.00-159965.23%
ATHN180615P001150002018-05-16 9:49AM EDT115.000.650.000.150.00-17453.52%
ATHN180615P001200002018-05-21 9:31AM EDT120.000.250.004.600.00-119695.92%
ATHN180615P001250002018-05-23 10:19AM EDT125.000.150.001.500.00-1854860.84%
ATHN180615P001300002018-05-25 12:38PM EDT130.000.350.100.45-0.05-12.50%353945.56%
ATHN180615P001350002018-05-25 3:41PM EDT135.000.630.400.75+0.08+14.55%8567342.38%
ATHN180615P001400002018-05-25 11:39AM EDT140.001.151.101.400.00-135940.94%
ATHN180615P001450002018-05-24 3:54PM EDT145.002.251.852.550.00-14934440.26%
ATHN180615P001500002018-05-25 1:54PM EDT150.003.603.203.90+0.09+2.56%282136.85%
ATHN180615P001550002018-05-23 11:16AM EDT155.006.205.106.600.00-14038.33%
ATHN180615P001600002018-05-22 2:25PM EDT160.008.978.109.600.00-102137.01%
ATHN180615P001650002018-04-27 1:13PM EDT165.0037.5034.0038.200.00-10197.83%