ATHN - athenahealth, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATHN180921C000650002018-08-17 11:50PM EDT65.0083.9087.1091.700.00-22129.69%
ATHN180921C000700002018-08-17 11:50PM EDT70.0079.1082.1086.700.00-22119.34%
ATHN180921C000750002018-08-17 11:50PM EDT75.0074.1077.1081.700.00-11109.77%
ATHN180921C000950002018-08-17 11:50PM EDT95.0054.2057.1061.800.00-3379.59%
ATHN180921C001000002018-08-16 10:13AM EDT100.0049.2052.1056.800.00-22272.17%
ATHN180921C001050002018-08-17 11:50PM EDT105.0044.2047.1051.800.00-1164.94%
ATHN180921C001100002018-08-17 11:50PM EDT110.0039.3042.1046.800.00-2258.11%
ATHN180921C001150002018-08-16 10:14AM EDT115.0034.3037.2041.900.00-2554.83%
ATHN180921C001200002018-02-03 12:45AM EDT120.0029.0038.7043.40+29.00+100.00%21118.60%
ATHN180921C001250002018-06-08 4:04PM EDT125.0033.9533.8038.40+33.95+100.00%22107.17%
ATHN180921C001300002018-07-31 9:32AM EDT130.0024.9019.2023.000.00-1150.00%
ATHN180921C001350002018-08-01 10:54AM EDT135.0017.8414.8018.600.00-1210.00%
ATHN180921C001400002018-08-17 3:05PM EDT140.0015.6014.1017.00+3.60+30.00%210045.09%
ATHN180921C001450002018-08-17 2:36PM EDT145.0011.9010.1013.80+1.94+19.48%218246.84%
ATHN180921C001500002018-08-17 2:43PM EDT150.008.307.309.70+1.70+25.76%135740.58%
ATHN180921C001550002018-08-17 3:39PM EDT155.005.504.906.60+1.12+25.57%1651,29537.67%
ATHN180921C001600002018-08-17 3:05PM EDT160.004.103.004.20+1.55+60.78%8291,11335.55%
ATHN180921C001650002018-08-17 2:21PM EDT165.002.582.002.75+0.33+14.67%112,74435.69%
ATHN180921C001700002018-08-17 12:32PM EDT170.001.350.452.00+0.05+3.85%361,22337.83%
ATHN180921C001750002018-08-16 12:45PM EDT175.001.100.301.150.00-12,44836.84%
ATHN180921C001800002018-08-17 2:32PM EDT180.000.800.052.00+0.15+23.08%111,31950.22%
ATHN180921C001850002018-07-24 3:20PM EDT185.000.700.004.800.00-22859.25%
ATHN180921C001900002018-07-12 9:32AM EDT190.001.801.501.95+1.80+100.00%104458.42%
ATHN180921C001950002018-06-06 9:53AM EDT195.001.651.001.45+1.65+100.00%82257.74%
ATHN180921C002000002018-08-14 9:30AM EDT200.000.502.202.350.00-103073.49%
ATHN180921C002100002018-07-02 1:58PM EDT210.000.300.002.30+0.30+100.00%101569.41%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ATHN180921P000650002018-06-06 10:41AM EDT65.000.050.000.15+0.05+100.00%3135116.02%
ATHN180921P000700002018-05-01 1:44PM EDT70.000.250.104.80+0.25+100.00%316195.36%
ATHN180921P000800002018-05-17 12:27PM EDT80.000.300.002.45+0.30+100.00%43141.26%
ATHN180921P000850002018-06-06 12:07PM EDT85.000.150.002.45+0.15+100.00%1010130.03%
ATHN180921P000900002018-06-18 11:10AM EDT90.000.110.004.80+0.11+100.00%48141.26%
ATHN180921P000950002018-03-23 11:49PM EDT95.001.501.454.80+1.50+100.00%55140.19%
ATHN180921P001000002018-08-01 12:17PM EDT100.001.310.000.550.00-62574.32%
ATHN180921P001050002018-05-09 10:35AM EDT105.001.000.654.50+1.00+100.00%20110.62%
ATHN180921P001100002018-08-17 3:47PM EDT110.000.120.050.20-0.18-60.00%48152.93%
ATHN180921P001150002018-08-03 11:27AM EDT115.000.340.151.05-0.06-15.00%203561.77%
ATHN180921P001200002018-08-01 12:17PM EDT120.001.700.001.050.00-86652.81%
ATHN180921P001250002018-08-13 10:22AM EDT125.000.400.100.500.00-3040045.26%
ATHN180921P001300002018-08-17 3:29PM EDT130.000.340.000.70-0.16-32.00%159741.63%
ATHN180921P001350002018-08-17 1:39PM EDT135.000.850.250.90-0.10-10.53%10089236.94%
ATHN180921P001400002018-08-17 3:06PM EDT140.001.281.201.85-0.72-36.00%1541,27337.95%
ATHN180921P001450002018-08-17 3:09PM EDT145.002.301.452.80-1.15-33.33%26177135.57%
ATHN180921P001500002018-08-16 2:00PM EDT150.005.602.454.400.00-7881,56334.47%
ATHN180921P001550002018-08-17 1:41PM EDT155.006.644.408.20-1.56-19.02%203442.11%
ATHN180921P001600002018-08-17 3:47PM EDT160.009.208.0010.30-1.90-17.12%42737.36%
ATHN180921P001650002018-07-10 9:59AM EDT165.0012.2012.0013.00+12.20+100.00%1332.25%
ATHN180921P001700002018-07-13 11:55PM EDT170.0015.3014.6016.400.00-121225.73%
ATHN180921P001750002018-07-19 2:35PM EDT175.0019.3020.6022.800.00-102044.43%
ATHN180921P001850002018-07-27 5:48PM EDT185.0031.4033.5038.200.00-101078.83%
ATHN180921P001950002018-04-27 1:13PM EDT195.0070.8035.0037.00+70.80+100.00%1100.00%