RHT - Red Hat, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RHT180601C001460002018-05-21 9:34AM EDT146.0018.3017.8020.700.00-5589.01%
RHT180601C001470002018-05-02 3:50PM EDT147.0016.6719.4020.500.00-1390.23%
RHT180601C001480002018-04-27 12:58PM EDT148.0011.4016.5018.400.00-2253.22%
RHT180601C001490002018-04-27 12:58PM EDT149.0010.6015.7017.000.00-3365.14%
RHT180601C001500002018-05-23 9:30AM EDT150.0010.7414.6015.700.00-5655.13%
RHT180601C001525002018-04-20 11:48PM EDT152.5012.6014.6015.000.00-2476.42%
RHT180601C001550002018-05-18 11:50PM EDT155.009.008.809.200.00-210.00%
RHT180601C001575002018-05-25 3:05PM EDT157.508.057.308.20+0.05+0.63%35333.40%
RHT180601C001600002018-05-25 3:19PM EDT160.006.005.205.50+0.15+2.56%68022.19%
RHT180601C001625002018-05-25 3:13PM EDT162.503.653.103.50-0.25-6.41%378221.29%
RHT180601C001650002018-05-25 3:59PM EDT165.001.731.701.80-0.46-21.00%8111119.19%
RHT180601C001675002018-05-25 3:58PM EDT167.500.750.700.80-0.36-32.43%5411918.97%
RHT180601C001700002018-05-25 3:53PM EDT170.000.290.250.35-0.20-40.82%1372620.07%
RHT180601C001725002018-05-25 2:50PM EDT172.500.200.050.20-0.01-4.76%167122.80%
RHT180601C001750002018-05-24 11:43AM EDT175.000.040.000.150.00-317026.51%
RHT180601C001800002018-05-24 11:43AM EDT180.000.040.000.050.00-6130.08%
RHT180601C001825002018-05-21 11:12AM EDT182.500.050.000.050.00-3631634.18%
RHT180601C001900002018-05-14 1:30PM EDT190.000.010.000.10-0.16-94.12%4211950.29%
PutsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RHT180601P001300002018-04-30 11:50AM EDT130.000.200.000.150.00-502678.13%
RHT180601P001350002018-05-11 11:52PM EDT135.000.100.000.150.00-3367.19%
RHT180601P001390002018-04-30 1:41PM EDT139.000.330.150.250.00-1168.65%
RHT180601P001400002018-05-11 3:05PM EDT140.000.010.000.15-1.09-99.09%3356.45%
RHT180601P001410002018-05-11 11:52PM EDT141.000.100.000.100.00-4451.37%
RHT180601P001430002018-04-30 11:33AM EDT143.000.600.250.400.00-6565.04%
RHT180601P001440002018-05-11 3:05PM EDT144.000.140.000.15-0.11-44.00%3353.81%
RHT180601P001450002018-05-25 2:34PM EDT145.000.030.000.05-0.07-70.00%2543.36%
RHT180601P001460002018-05-04 11:47PM EDT146.000.690.400.700.00-1164.94%
RHT180601P001470002018-04-27 12:58PM EDT147.002.701.101.350.00-2278.27%
RHT180601P001480002018-05-11 11:09AM EDT148.000.130.100.20-0.04-23.53%162447.27%
RHT180601P001490002018-05-11 11:09AM EDT149.000.170.100.20-0.04-19.05%162344.82%
RHT180601P001500002018-05-25 3:59PM EDT150.000.050.000.10-0.03-37.50%163437.31%
RHT180601P001525002018-05-24 2:57PM EDT152.500.110.050.100.00-24331.84%
RHT180601P001550002018-05-22 3:29PM EDT155.000.490.050.150.00-466928.61%
RHT180601P001575002018-05-25 11:54AM EDT157.500.200.100.20-0.15-42.86%264224.32%
RHT180601P001600002018-05-25 3:53PM EDT160.000.450.300.40-0.30-40.00%1516422.19%
RHT180601P001625002018-05-25 3:55PM EDT162.500.800.700.85-0.45-36.00%3411320.66%
RHT180601P001650002018-05-25 3:56PM EDT165.001.711.551.75-0.36-17.39%7310519.73%
RHT180601P001700002018-05-14 3:07PM EDT170.007.106.607.40+4.15+140.68%5449.00%
RHT180601P001725002018-05-11 11:52PM EDT172.504.203.503.900.00-27280.00%
RHT180601P001750002018-05-11 11:52PM EDT175.008.604.705.300.00-110.00%