U.S. Markets close in 2 hrs 13 mins

athenahealth, Inc. (ATHN)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
142.46-2.79 (-1.92%)
As of 1:47PM EDT. Market open.
People also watch
MDRXCERNMDSOQSIICPSI
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATHN170630C001120002017-06-02 11:47PM EDT112.0013.1024.5028.400.00-100.00%
ATHN170630C001130002017-06-02 11:47PM EDT113.0014.1023.9027.300.00-110.00%
ATHN170630C001150002017-06-02 11:47PM EDT115.001.6121.9025.500.00-100.00%
ATHN170630C001200002017-06-27 11:23AM EDT120.0025.0022.2024.1023.701,823.08%22121.88%
ATHN170630C001270002017-06-02 11:47PM EDT127.008.0011.4013.800.00-420.00%
ATHN170630C001290002017-06-02 11:47PM EDT129.007.8810.3012.600.00-100.00%
ATHN170630C001300002017-06-02 11:47PM EDT130.006.309.5011.500.00-10100.00%
ATHN170630C001320002017-06-02 11:47PM EDT132.009.507.509.600.00-500.00%
ATHN170630C001350002017-06-09 11:46AM EDT135.008.305.806.900.070.85%180.00%
ATHN170630C001370002017-06-23 11:57PM EDT137.008.757.9010.100.00-160100.66%
ATHN170630C001440002017-06-22 5:51PM EDT144.006.394.706.700.00-70107.72%
ATHN170630C001450002017-06-26 12:59PM EDT145.002.051.853.40-1.35-39.71%101362.65%
ATHN170630C001460002017-06-26 10:15AM EDT146.002.151.301.900.2513.16%3150.64%
ATHN170630C001470002017-06-23 11:57PM EDT147.001.251.151.750.00-10053.37%
ATHN170630C001490002017-06-23 9:57AM EDT149.001.900.601.15-0.87-31.41%1151.12%
ATHN170630C001500002017-06-27 11:43AM EDT150.000.380.050.50-0.16-29.63%102545.65%
ATHN170630C001525002017-06-27 11:43AM EDT152.500.230.000.35-0.10-30.30%101050.00%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATHN170630P001020002017-06-02 11:47PM EDT102.001.900.000.800.00-77184.96%
ATHN170630P001030002017-06-02 11:47PM EDT103.002.150.000.650.00-66173.63%
ATHN170630P001060002017-06-02 11:47PM EDT106.000.700.000.750.00-55164.84%
ATHN170630P001080002017-06-02 11:47PM EDT108.004.380.000.950.00-11163.67%
ATHN170630P001100002017-06-06 10:39AM EDT110.000.200.001.100.00-26159.77%
ATHN170630P001120002017-06-02 11:47PM EDT112.000.550.150.900.00-1016149.12%
ATHN170630P001130002017-06-02 11:47PM EDT113.000.600.001.000.00-1010143.16%
ATHN170630P001150002017-06-23 2:31PM EDT115.000.050.000.85-0.95-95.00%13129.69%
ATHN170630P001170002017-06-02 11:47PM EDT117.000.500.250.650.00-100122.66%
ATHN170630P001180002017-06-13 9:30AM EDT118.000.350.050.450.00-1016104.88%
ATHN170630P001200002017-06-22 9:32AM EDT120.000.050.001.15-0.35-87.50%111116.50%
ATHN170630P001210002017-06-13 9:30AM EDT121.000.450.050.450.00-108993.16%
ATHN170630P001220002017-06-02 11:47PM EDT122.000.500.001.350.00-1015112.21%
ATHN170630P001250002017-06-22 1:07PM EDT125.000.050.001.35-0.95-95.00%1198.73%
ATHN170630P001280002017-06-19 3:31PM EDT128.000.290.151.75-4.01-93.26%1394.53%
ATHN170630P001290002017-06-02 11:47PM EDT129.003.001.051.950.00-11105.32%
ATHN170630P001300002017-06-23 12:11PM EDT130.000.310.000.50-0.64-67.37%4358.69%
ATHN170630P001340002017-06-09 11:55PM EDT134.002.451.803.200.00-313100.05%
ATHN170630P001350002017-06-26 12:36PM EDT135.000.100.000.20-1.84-94.85%1736.91%
ATHN170630P001370002017-06-21 11:04AM EDT137.000.500.001.800.00-1267.58%
ATHN170630P001380002017-06-16 11:45PM EDT138.001.000.801.500.00-2055.62%
ATHN170630P001400002017-06-26 9:58AM EDT140.000.450.150.85-0.33-42.31%71230.91%
ATHN170630P001410002017-06-26 1:03PM EDT141.000.700.500.75-0.72-50.70%50322.93%
ATHN170630P001420002017-06-26 12:05PM EDT142.001.100.651.75-0.53-32.52%2333.20%
ATHN170630P001430002017-06-26 12:05PM EDT143.001.320.901.25-0.28-17.50%21416.04%
ATHN170630P001450002017-06-23 2:02PM EDT145.002.401.552.300.7041.18%1310.00%
ATHN170630P001460002017-06-26 5:28PM EDT146.002.602.102.850.00-600.00%
ATHN170630P001480002017-06-26 5:28PM EDT148.003.942.704.500.00-600.00%