RHT - Red Hat, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RHT180126C001000002017-12-15 11:58PM EST100.0026.9627.5031.000.00-22193.85%
RHT180126C001090002017-12-28 9:54AM EST109.0012.8411.4012.100.00-110.00%
RHT180126C001100002017-12-29 11:58PM EST110.0011.1610.4011.200.00-110.00%
RHT180126C001110002018-01-02 10:20AM EST111.0010.3213.0014.300.00-110.00%
RHT180126C001130002018-01-18 11:19AM EST113.0012.9012.8014.600.00-7110.00%
RHT180126C001140002017-12-22 11:54PM EST114.009.989.3010.200.00-210.00%
RHT180126C001150002018-01-03 12:29PM EST115.008.409.309.700.00-10100.00%
RHT180126C001160002017-12-29 11:58PM EST116.006.205.205.700.00-110.00%
RHT180126C001180002017-12-22 11:54PM EST118.006.906.306.800.00-220.00%
RHT180126C001190002017-12-22 11:54PM EST119.006.105.506.200.00-440.00%
RHT180126C001200002018-01-22 12:28PM EST120.007.660.000.000.00-100.00%
RHT180126C001210002018-01-05 3:53PM EST121.004.104.204.50-0.90-18.00%2240.00%
RHT180126C001220002018-01-22 12:28PM EST122.005.830.000.000.00-100.00%
RHT180126C001230002018-01-19 1:28PM EST123.003.503.503.80-0.83-19.17%9660.00%
RHT180126C001240002018-01-22 1:40PM EST124.004.060.000.000.00-900.00%
RHT180126C001250002018-01-22 12:58PM EST125.003.600.000.000.00-600.00%
RHT180126C001260002018-01-22 3:56PM EST126.002.650.000.000.00-3300.00%
RHT180126C001270002018-01-22 2:24PM EST127.001.710.000.000.00-3400.00%
RHT180126C001280002018-01-22 3:25PM EST128.001.200.000.000.00-9300.00%
RHT180126C001290002018-01-22 3:59PM EST129.000.900.000.000.00-5301.56%
RHT180126C001300002018-01-22 3:53PM EST130.000.600.000.000.00-903.13%
RHT180126C001310002018-01-22 3:51PM EST131.000.350.000.000.00-1106.25%
RHT180126C001320002018-01-19 2:40PM EST132.000.200.200.35-0.48-70.59%1529.83%
RHT180126C001330002018-01-22 12:18PM EST133.000.100.000.000.00-1012.50%
RHT180126C001340002018-01-22 1:40PM EST134.000.100.000.000.00-8012.50%
RHT180126C001350002018-01-03 2:55PM EST135.000.050.000.200.00-12137.11%
RHT180126C001370002017-12-22 11:54PM EST137.000.250.000.250.00-33346.97%
RHT180126C001380002018-01-19 11:58PM EST138.001.660.000.500.00-4050.68%
RHT180126C001400002017-12-22 11:54PM EST140.000.330.000.150.00-2251.86%
RHT180126C001450002018-01-17 9:30AM EST145.000.260.000.350.00-2369.53%
RHT180126C001500002017-12-15 11:58PM EST150.000.350.450.650.00-1110107.03%
RHT180126C001550002017-12-15 11:58PM EST155.000.200.200.350.00-44106.45%
RHT180126C001600002018-01-17 9:30AM EST160.000.240.000.250.00-25105.27%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RHT180126P000850002018-01-17 9:30AM EST85.000.240.000.050.00-22151.56%
RHT180126P001000002018-01-17 9:30AM EST100.000.270.000.150.00-25110.16%
RHT180126P001050002017-12-15 11:58PM EST105.000.650.600.950.00-20144.24%
RHT180126P001090002018-01-05 11:48PM EST109.000.200.000.150.00-4475.78%
RHT180126P001100002018-01-19 12:14PM EST110.000.050.000.10-0.03-37.50%3867.97%
RHT180126P001110002018-01-22 9:34AM EST111.000.650.000.000.00-1025.00%
RHT180126P001120002017-12-26 1:28PM EST112.000.580.350.550.00-101492.77%
RHT180126P001130002018-01-11 11:05AM EST113.000.100.050.150.00-11264.26%
RHT180126P001140002018-01-22 1:40PM EST114.000.030.000.000.00-8025.00%
RHT180126P001150002018-01-19 3:30PM EST115.000.100.000.10+0.05+100.00%17150.39%
RHT180126P001160002018-01-22 9:34AM EST116.000.700.000.000.00-1025.00%
RHT180126P001170002018-01-22 3:03PM EST117.000.050.000.000.00-100025.00%
RHT180126P001180002018-01-22 12:21PM EST118.000.050.000.000.00-1025.00%
RHT180126P001190002018-01-19 12:05PM EST119.000.250.150.30-0.90-78.26%32252.93%
RHT180126P001200002018-01-22 1:40PM EST120.000.060.000.000.00-27012.50%
RHT180126P001210002018-01-18 3:28PM EST121.000.460.250.450.00-2026449.37%
RHT180126P001220002018-01-22 10:35AM EST122.000.350.000.000.00-5012.50%
RHT180126P001230002018-01-22 3:03PM EST123.000.230.000.000.00-139012.50%
RHT180126P001240002018-01-22 1:40PM EST124.000.350.000.000.00-1506.25%
RHT180126P001250002018-01-22 1:32PM EST125.000.500.000.000.00-1006.25%
RHT180126P001260002018-01-22 3:51PM EST126.000.670.000.000.00-703.13%
RHT180126P001270002018-01-22 12:48PM EST127.001.060.000.000.00-501.56%
RHT180126P001280002018-01-22 3:51PM EST128.001.360.000.000.00-1100.05%
RHT180126P001290002018-01-22 12:21PM EST129.002.150.000.000.00-2400.00%
RHT180126P001310002017-12-27 10:24AM EST131.0010.099.6012.400.00-16174.61%