ATHN - athenahealth, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATHN180518C001200002018-04-04 4:25PM EDT120.0021.5023.6024.400.00-4256.25%
ATHN180518C001300002018-04-04 4:40PM EDT130.0015.0015.9016.700.00-2054.99%
ATHN180518C001350002018-04-04 4:40PM EDT135.0012.2010.9011.400.00-3043.60%
ATHN180518C001450002018-04-23 3:55PM EDT145.006.806.407.00-1.82-21.11%2020351.15%
ATHN180518C001500002018-04-23 2:05PM EDT150.005.404.304.80-0.77-12.48%3212749.43%
ATHN180518C001550002018-04-23 1:55PM EDT155.003.702.753.20-0.95-20.43%1712148.49%
ATHN180518C001600002018-04-23 1:23PM EDT160.002.501.702.05-0.40-13.79%2313447.73%
ATHN180518C001650002018-04-23 9:30AM EDT165.001.631.001.40-0.22-11.89%41548.66%
ATHN180518C001700002018-04-19 2:06PM EDT170.000.901.051.250.00-14013452.22%
ATHN180518C001800002018-03-23 11:48PM EDT180.000.750.400.700.00-1153.86%
ATHN180518C001850002018-03-23 11:48PM EDT185.000.600.250.600.00-5555.81%
ATHN180518C001900002018-03-23 11:48PM EDT190.000.350.150.400.00-6655.86%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATHN180518P001100002018-04-16 9:41AM EDT110.000.500.252.350.00-33378.56%
ATHN180518P001150002018-04-23 11:21AM EDT115.000.510.453.00+0.01+2.00%22674.44%
ATHN180518P001200002018-04-23 3:51PM EDT120.001.000.901.20+0.10+11.11%323454.79%
ATHN180518P001250002018-04-23 1:49PM EDT125.001.501.451.75+0.15+11.11%61752.01%
ATHN180518P001300002018-04-23 12:19PM EDT130.002.212.452.80+0.06+2.79%312651.29%
ATHN180518P001350002018-04-23 2:11PM EDT135.003.903.804.30+0.70+21.88%213950.42%
ATHN180518P001400002018-04-23 3:00PM EDT140.006.305.606.10+1.00+18.87%35350.54%
ATHN180518P001450002018-04-23 11:21AM EDT145.007.037.908.50-0.27-3.70%25249.52%
ATHN180518P001500002018-04-20 3:00PM EDT150.009.509.0012.00-2.30-19.49%10252.49%