RHT - Red Hat, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RHT171020C000700002017-10-09 10:38AM EDT70.0047.380.000.000.00-130.00%
RHT171020C000800002017-09-26 10:53AM EDT80.0029.910.000.000.00-240.00%
RHT171020C000850002017-10-16 10:06AM EDT85.0035.550.000.000.00-100.00%
RHT171020C000875002017-10-11 3:10PM EDT87.5031.600.000.000.00-110.00%
RHT171020C000900002017-10-06 1:22PM EDT90.0026.480.000.000.00-103170.00%
RHT171020C000925002017-10-06 3:30PM EDT92.5024.650.000.000.00-4190.00%
RHT171020C000930002017-10-09 11:45AM EDT93.0024.630.000.000.00-110.00%
RHT171020C000950002017-09-26 3:18PM EDT95.0015.750.000.000.00-4220.00%
RHT171020C000970002017-09-22 11:55PM EDT97.0011.200.000.000.00-30300.00%
RHT171020C000975002017-10-12 11:05AM EDT97.5023.090.000.000.00-11200.00%
RHT171020C001000002017-10-17 12:41PM EDT100.0020.510.000.000.00-11,3390.00%
RHT171020C001010002017-09-29 11:47PM EDT101.007.030.000.000.00-200.00%
RHT171020C001020002017-10-06 3:10PM EDT102.0015.140.000.000.00-350.00%
RHT171020C001030002017-10-09 3:57PM EDT103.0014.080.000.000.00-20220.00%
RHT171020C001040002017-10-18 3:37PM EDT104.0016.780.000.000.00-1100.00%
RHT171020C001050002017-10-17 2:13PM EDT105.0015.600.000.000.00-161,5180.00%
RHT171020C001060002017-10-09 12:29PM EDT106.0011.650.000.000.00-14630.00%
RHT171020C001070002017-10-18 3:37PM EDT107.0013.720.000.000.00-13440.00%
RHT171020C001080002017-10-16 3:55PM EDT108.0012.840.000.000.00-6660.00%
RHT171020C001090002017-10-18 11:13AM EDT109.0011.590.000.000.00-22270.00%
RHT171020C001100002017-10-18 1:57PM EDT110.0010.960.000.000.00-121,8840.00%
RHT171020C001110002017-10-18 2:07PM EDT111.0010.010.000.000.00-65080.00%
RHT171020C001120002017-10-18 10:08AM EDT112.008.650.000.000.00-43060.00%
RHT171020C001130002017-10-17 9:56AM EDT113.007.350.000.000.00-4970.00%
RHT171020C001140002017-10-17 10:27AM EDT114.006.360.000.000.00-101,1730.00%
RHT171020C001150002017-10-18 1:20PM EDT115.005.850.000.000.00-11,0160.00%
RHT171020C001160002017-10-18 10:08AM EDT116.004.350.000.000.00-4950.00%
RHT171020C001170002017-10-18 10:53AM EDT117.003.750.000.000.00-51860.00%
RHT171020C001180002017-10-18 9:47AM EDT118.003.000.000.000.00-6670.00%
RHT171020C001190002017-10-18 3:56PM EDT119.001.830.000.000.00-11470.00%
RHT171020C001200002017-10-18 3:58PM EDT120.001.060.000.000.00-381970.00%
RHT171020C001210002017-10-18 10:01AM EDT121.000.450.000.000.00-81,0371.56%
RHT171020C001220002017-10-18 12:02PM EDT122.000.230.000.000.00-81113.13%
RHT171020C001230002017-10-18 9:37AM EDT123.000.150.000.000.00-111196.25%
RHT171020C001240002017-10-18 1:32PM EDT124.000.090.000.000.00-22612.50%
RHT171020C001250002017-10-18 9:56AM EDT125.000.050.000.000.00-124112.50%
RHT171020C001260002017-10-18 9:35AM EDT126.000.050.000.000.00-127512.50%
RHT171020C001280002017-10-13 11:56PM EDT128.000.080.000.100.00-23049.02%
RHT171020C001290002017-10-13 11:56PM EDT129.000.050.000.100.00-3054.10%
RHT171020C001300002017-10-12 12:52PM EDT130.000.050.000.050.00-10011552.15%
RHT171020C001400002017-09-22 11:55PM EDT140.000.050.000.100.00-200092.97%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RHT171020P000550002017-09-29 11:47PM EDT55.000.040.000.050.00-33393.75%
RHT171020P000600002017-08-04 11:48PM EDT60.000.080.000.100.00-60379.69%
RHT171020P000700002017-08-28 11:58AM EDT70.000.050.000.100.00-201,333301.56%
RHT171020P000750002017-09-07 9:30AM EDT75.000.100.000.150.00-1073281.25%
RHT171020P000800002017-09-27 3:52PM EDT80.000.010.000.050.00-1156215.63%
RHT171020P000850002017-09-26 10:57AM EDT85.000.020.000.050.00-673187.50%
RHT171020P000875002017-09-27 3:19PM EDT87.500.040.000.050.00-1019173.44%
RHT171020P000900002017-10-10 2:11PM EDT90.000.010.000.050.00-10134159.38%
RHT171020P000925002017-10-13 11:01AM EDT92.500.030.000.05-0.01-25.00%10122145.31%
RHT171020P000940002017-09-26 11:27AM EDT94.000.100.000.050.00-1617137.50%
RHT171020P000950002017-10-05 9:30AM EDT95.000.050.000.050.00-2196132.81%
RHT171020P000960002017-10-04 2:13PM EDT96.000.030.000.050.00-58126.56%
RHT171020P000970002017-09-27 3:24PM EDT97.000.050.000.100.00-2547133.59%
RHT171020P000975002017-10-03 3:50PM EDT97.500.050.000.050.00-32,319119.53%
RHT171020P000980002017-09-26 11:26AM EDT98.000.400.000.150.00-1510135.55%
RHT171020P000985002017-09-27 10:57AM EDT98.500.150.000.150.00-23132.81%
RHT171020P000990002017-09-29 11:47PM EDT99.000.150.000.15-1.67-210129.69%
RHT171020P001000002017-10-02 11:08AM EDT100.000.100.000.050.00-141,677106.25%
RHT171020P001010002017-09-26 9:38AM EDT101.000.330.050.200.00-11101128.52%
RHT171020P001020002017-10-02 1:50PM EDT102.000.100.000.100.00-231106.25%
RHT171020P001030002017-10-02 3:38PM EDT103.000.130.000.100.00-1334100.78%
RHT171020P001040002017-10-18 10:08AM EDT104.000.110.000.000.00-43250.00%
RHT171020P001050002017-10-06 11:22AM EDT105.000.050.000.100.00-71,56189.84%
RHT171020P001060002017-10-13 2:16PM EDT106.000.020.000.050.00-107176.56%
RHT171020P001070002017-10-09 9:44AM EDT107.000.050.000.050.00-320271.88%
RHT171020P001080002017-10-18 10:08AM EDT108.000.100.000.000.00-414225.00%
RHT171020P001090002017-10-11 9:39AM EDT109.000.090.000.050.00-1025962.50%
RHT171020P001100002017-10-13 2:25PM EDT110.000.050.000.100.00-1256163.67%
RHT171020P001110002017-10-16 11:00AM EDT111.000.010.000.05-0.04-80.00%153552.34%
RHT171020P001120002017-10-11 11:05AM EDT112.000.110.000.100.00-44253.13%
RHT171020P001130002017-10-10 2:49PM EDT113.000.270.000.150.00-11851.37%
RHT171020P001140002017-10-12 2:57PM EDT114.000.100.000.150.00-72053.03%
RHT171020P001150002017-10-13 2:21PM EDT115.000.100.050.10-0.10-50.00%56442.48%
RHT171020P001160002017-10-17 10:37AM EDT116.000.110.000.000.00-78112.50%
RHT171020P001170002017-10-17 3:25PM EDT117.000.100.000.000.00-510012.50%
RHT171020P001180002017-10-18 10:03AM EDT118.000.150.000.000.00-3996.25%
RHT171020P001190002017-10-18 1:39PM EDT119.000.150.000.000.00-7836.25%
RHT171020P001200002017-10-18 2:51PM EDT120.000.360.000.000.00-211203.13%
RHT171020P001210002017-10-18 9:34AM EDT121.000.700.000.000.00-52760.00%
RHT171020P001220002017-10-13 11:56PM EDT122.001.810.000.000.00-26260.00%
RHT171020P001230002017-10-17 12:01PM EDT123.002.700.000.000.00-1310.00%
RHT171020P001240002017-10-19 7:14AM EDT124.003.500.000.000.00-660.00%
RHT171020P001250002017-10-16 2:11PM EDT125.004.300.000.000.00-120.00%