U.S. Markets closed

Red Hat, Inc. (RHT)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
98.94+0.02 (+0.02%)
At close: 4:02PM EDT
People also watch
VMWCRMADBECTXSFFIV
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RHT170728C000850002017-06-19 1:56PM EDT85.007.056.907.301.8234.80%220.00%
RHT170728C000875002017-06-23 3:17PM EDT87.5012.0011.4012.800.221.87%1178.76%
RHT170728C000880002017-06-21 12:30PM EDT88.0011.5010.6011.800.00-1159.08%
RHT170728C000890002017-06-21 3:45PM EDT89.0010.408.8010.800.00-5577.49%
RHT170728C000895002017-06-21 9:32AM EDT89.509.809.5010.500.00-101264.84%
RHT170728C000900002017-06-27 3:25PM EDT90.007.006.007.000.00-50600.00%
RHT170728C000910002017-06-22 5:52PM EDT91.008.418.208.800.00-11157.13%
RHT170728C000915002017-06-22 5:52PM EDT91.508.507.708.300.00-352254.54%
RHT170728C000920002017-06-22 5:52PM EDT92.007.787.107.800.00-2250.34%
RHT170728C000925002017-07-10 2:44PM EDT92.505.406.006.400.00-4110.00%
RHT170728C000935002017-06-30 10:24AM EDT93.503.903.404.101.4156.63%110.00%
RHT170728C000940002017-07-14 11:49PM EDT94.004.804.205.000.00-6022.27%
RHT170728C000950002017-07-12 9:30AM EDT95.003.823.704.100.00-3723.49%
RHT170728C000960002017-07-21 12:31PM EDT96.003.403.003.30-1.20-26.09%2125.10%
RHT170728C000965002017-07-03 9:42AM EDT96.501.701.902.150.00-3100.00%
RHT170728C000970002017-07-14 3:56PM EDT97.002.412.202.450.9160.67%6123.05%
RHT170728C000975002017-07-17 10:35AM EDT97.501.851.802.050.00-51722.02%
RHT170728C000980002017-07-21 1:39PM EDT98.001.611.451.650.1611.03%114720.56%
RHT170728C000985002017-07-13 9:30AM EDT98.501.901.251.500.00-31823.24%
RHT170728C000990002017-07-21 11:57PM EDT99.000.950.901.050.00-83519.75%
RHT170728C001000002017-07-21 11:42AM EDT100.000.600.500.65-0.10-14.29%616320.02%
RHT170728C001010002017-07-21 12:56PM EDT101.000.430.200.350.0410.26%3919.58%
RHT170728C001020002017-07-14 1:16PM EDT102.000.300.250.40-0.10-25.00%12625.98%
RHT170728C001030002017-07-06 1:36PM EDT103.000.330.150.300.00-1427.88%
RHT170728C001040002017-07-21 11:06AM EDT104.000.050.000.10-0.29-85.29%21024.02%
RHT170728C001050002017-07-14 12:07PM EDT105.000.100.050.150.0111.11%1530.27%
RHT170728C001060002017-07-21 11:57PM EDT106.000.050.000.050.00-5527.15%
RHT170728C001070002017-07-14 11:49PM EDT107.000.050.000.100.00-5534.18%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RHT170728P000750002017-07-14 11:49PM EDT75.000.080.000.100.00-9990.23%
RHT170728P000800002017-06-22 5:52PM EDT80.000.100.000.750.00-1,0012102.73%
RHT170728P000845002017-06-21 10:16AM EDT84.500.280.050.150.00-1061.72%
RHT170728P000850002017-07-17 9:30AM EDT85.000.050.000.050.00-101053.52%
RHT170728P000855002017-06-12 4:41PM EDT85.503.202.553.000.00-210151.66%
RHT170728P000870002017-06-22 5:52PM EDT87.002.320.100.250.00-4458.20%
RHT170728P000880002017-07-18 2:40PM EDT88.000.050.000.050.00-1242.77%
RHT170728P000885002017-06-30 11:57PM EDT88.500.450.250.550.00-3363.48%
RHT170728P000890002017-07-03 12:14PM EDT89.000.500.150.350.00-6954.10%
RHT170728P000895002017-07-07 11:46PM EDT89.500.450.200.350.00-6653.13%
RHT170728P000900002017-06-26 5:23PM EDT90.000.350.250.400.00-12053.13%
RHT170728P000905002017-06-22 5:52PM EDT90.503.700.300.500.00-1153.91%
RHT170728P000910002017-06-21 10:16AM EDT91.000.700.350.450.00-1051.47%
RHT170728P000915002017-07-19 12:58PM EDT91.500.050.000.100.00-151934.77%
RHT170728P000920002017-07-21 2:03PM EDT92.000.050.000.10-0.05-50.00%56332.81%
RHT170728P000925002017-07-13 12:50PM EDT92.500.250.100.250.00-5638.48%
RHT170728P000935002017-07-19 1:11PM EDT93.500.100.000.100.00-212326.86%
RHT170728P000940002017-07-17 11:05AM EDT94.000.250.000.150.00-123027.44%
RHT170728P000945002017-07-19 1:16PM EDT94.500.150.050.150.00-81625.29%
RHT170728P000950002017-07-17 11:57AM EDT95.000.380.050.200.00-1825.05%
RHT170728P000955002017-07-18 11:00AM EDT95.500.400.100.200.00-161922.75%
RHT170728P000960002017-07-13 9:36AM EDT96.000.600.550.650.00-11132.28%
RHT170728P000965002017-07-18 12:22PM EDT96.500.600.200.350.00-152522.12%
RHT170728P000970002017-07-21 2:56PM EDT97.000.380.300.40-0.32-45.71%157820.51%
RHT170728P000975002017-07-06 12:30PM EDT97.503.222.202.450.00-1355.13%
RHT170728P000980002017-07-21 3:57PM EDT98.000.600.500.70-0.10-14.29%2220720.36%
RHT170728P000985002017-07-21 3:41PM EDT98.500.820.700.85-0.66-44.59%151319.34%
RHT170728P000990002017-07-21 11:57PM EDT99.001.010.901.100.00-1841519.58%
RHT170728P001000002017-07-21 2:03PM EDT100.001.591.451.70-0.21-11.67%101119.83%
RHT170728P001010002017-07-21 11:57PM EDT101.003.002.202.550.00-2222.85%