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 EDT95.0061.0053.7058.400.00-1919113.09%
ATHN180615C001000002018-05-23 9:48AM EDT100.0053.5051.5055.700.00-1040108.94%
ATHN180615C001100002018-02-28 1:26PM EDT110.0034.0030.7033.200.00-1130.00%
ATHN180615C001200002018-05-07 10:09AM EDT120.0036.4929.1033.700.00-44171.00%
ATHN180615C001250002018-05-09 10:22AM EDT125.0029.0524.1028.800.00-54063.28%
ATHN180615C001300002018-05-14 3:55PM EDT130.0019.8318.1021.80-2.67-11.87%12090.00%
ATHN180615C001350002018-05-22 11:27AM EDT135.0022.8017.4021.600.00-115852.86%
ATHN180615C001400002018-05-24 10:03AM EDT140.0014.9014.0016.00-0.20-1.32%212556.01%
ATHN180615C001450002018-05-23 3:03PM EDT145.0011.4410.5011.600.00-231148.13%
ATHN180615C001500002018-05-23 2:45PM EDT150.007.907.208.000.00-798143.85%
ATHN180615C001550002018-05-24 9:59AM EDT155.005.004.405.10-0.16-3.10%152340.70%
ATHN180615C001600002018-05-24 11:09AM EDT160.003.222.603.20+0.02+0.62%553,06140.08%
ATHN180615C001650002018-05-23 3:03PM EDT165.001.851.502.000.00-321,18740.56%
ATHN180615C001700002018-05-24 11:39AM EDT170.001.000.651.10+0.26+35.14%10835839.81%
ATHN180615C001750002018-05-24 10:04AM EDT175.000.700.200.850.00-102943.53%
ATHN180615C001800002018-05-08 9:36AM EDT180.003.600.051.900.00-11651.66%
ATHN180615C001850002018-05-07 10:12AM EDT185.000.570.002.400.00-72260.96%
ATHN180615C001900002018-05-07 9:42AM EDT190.000.400.002.500.00-101967.58%
ATHN180615C001950002018-05-18 1:44PM EDT195.000.150.052.250.00-6671.73%
ATHN180615C002000002018-05-18 3:36PM EDT200.000.150.050.200.00-42151.07%
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%2510156.84%
ATHN180615P000750002018-05-25 2:42PM EDT75.000.050.001.800.00-11174.32%
ATHN180615P000800002018-03-03 12:52AM EDT80.000.140.250.500.00-11136.62%
ATHN180615P000850002018-05-08 9:48AM EDT85.000.050.002.450.00-621157.47%
ATHN180615P000900002018-05-23 12:47PM EDT90.000.100.000.200.00-11193.95%
ATHN180615P000950002018-05-08 3:50PM EDT95.000.080.000.200.00-53185.16%
ATHN180615P001000002018-05-23 12:45PM EDT100.000.100.000.100.00-16770.51%
ATHN180615P001050002018-05-23 12:44PM EDT105.000.100.000.050.00-13358.59%
ATHN180615P001100002018-05-23 3:48PM EDT110.000.100.050.100.00-159958.98%
ATHN180615P001150002018-05-16 9:49AM EDT115.000.650.000.150.00-17451.86%
ATHN180615P001200002018-05-21 9:31AM EDT120.000.250.001.850.00-119671.70%
ATHN180615P001250002018-05-23 10:19AM EDT125.000.150.000.300.00-1854848.19%
ATHN180615P001300002018-05-24 9:59AM EDT130.000.400.100.50+0.05+14.29%453545.12%
ATHN180615P001350002018-05-24 11:36AM EDT135.000.550.550.85-0.10-15.38%5863142.33%
ATHN180615P001400002018-05-25 11:39AM EDT140.001.150.751.500.00-135940.38%
ATHN180615P001450002018-05-24 3:54PM EDT145.002.251.902.650.00-14934439.31%
ATHN180615P001500002018-05-25 1:54PM EDT150.003.603.203.90+0.09+2.56%282134.97%
ATHN180615P001550002018-05-23 11:16AM EDT155.006.205.606.600.00-14036.07%
ATHN180615P001600002018-05-22 2:25PM EDT160.008.978.4010.000.00-102137.22%
ATHN180615P001650002018-04-27 1:13PM EDT165.0037.5034.0038.200.00-10192.09%