RHT - Red Hat, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RHT171222C001070002017-12-07 3:07PM EST107.0017.4516.8018.30-5.20-22.96%770.00%
RHT171222C001090002017-11-17 11:45PM EST109.0017.5017.5018.600.00-1100.00%
RHT171222C001100002017-12-15 11:57PM EST110.0017.4118.7019.500.00-1179.49%
RHT171222C001130002017-11-17 11:45PM EST113.0013.3014.0016.00+0.50+3.76%1063.18%
RHT171222C001140002017-11-17 11:45PM EST114.0013.5013.2013.900.00-660.00%
RHT171222C001150002017-11-10 11:55PM EST115.0010.0011.2011.700.00-21210.00%
RHT171222C001160002017-11-17 3:44PM EST116.0011.6011.3012.60-0.10-0.85%3570.00%
RHT171222C001170002017-12-15 11:57PM EST117.0012.8012.5013.300.00-1078.42%
RHT171222C001180002017-12-15 3:59PM EST118.0011.8011.8012.40+3.05+34.86%181878.52%
RHT171222C001190002017-12-14 12:51PM EST119.009.2010.9011.600.00-13077.05%
RHT171222C001200002017-12-15 3:20PM EST120.0010.559.9010.80+1.75+19.89%106374.17%
RHT171222C001210002017-12-13 3:29PM EST121.008.109.3010.300.00-14777.88%
RHT171222C001220002017-12-15 11:48AM EST122.008.378.709.20+0.37+4.62%122775.20%
RHT171222C001230002017-12-15 10:21AM EST123.007.537.808.50+0.93+14.09%73973.12%
RHT171222C001240002017-12-15 3:47PM EST124.007.387.207.80+1.47+24.87%914473.22%
RHT171222C001250002017-12-15 2:10PM EST125.006.806.707.10+1.40+25.93%14010573.58%
RHT171222C001260002017-12-15 3:54PM EST126.006.056.106.50+1.25+26.04%211573.41%
RHT171222C001270002017-12-15 3:12PM EST127.005.605.505.90+1.25+28.74%67572.75%
RHT171222C001280002017-12-15 2:37PM EST128.005.004.805.30+1.13+29.20%308770.83%
RHT171222C001290002017-12-15 3:53PM EST129.004.504.404.80+1.00+28.57%184271.46%
RHT171222C001300002017-12-15 1:21PM EST130.003.973.904.40+1.05+35.96%2014271.58%
RHT171222C001310002017-12-15 12:23PM EST131.003.503.403.80+0.90+34.62%52169.65%
RHT171222C001320002017-12-15 3:39PM EST132.003.203.003.40+0.60+23.08%65769.48%
RHT171222C001330002017-12-15 10:53AM EST133.002.402.502.90+0.39+19.40%36567.21%
RHT171222C001340002017-12-15 3:41PM EST134.002.402.102.75+0.65+37.14%109368.02%
RHT171222C001350002017-12-15 3:57PM EST135.002.051.952.40+0.49+31.41%54068.75%
RHT171222C001360002017-12-15 2:14PM EST136.001.781.652.05+0.53+42.40%102167.72%
RHT171222C001370002017-12-15 3:02PM EST137.001.451.401.75+0.23+18.85%1013167.02%
RHT171222C001380002017-12-13 3:07PM EST138.000.971.151.550.00-25466.70%
RHT171222C001390002017-12-15 11:57PM EST139.001.051.001.400.00-1667.48%
RHT171222C001400002017-12-15 3:19PM EST140.001.150.851.10+0.45+64.29%310266.11%
RHT171222C001410002017-12-15 11:57PM EST141.000.820.700.950.00-10065.92%
RHT171222C001420002017-12-04 3:47PM EST142.000.500.201.25-0.48-48.98%1166.60%
RHT171222C001430002017-12-15 11:57PM EST143.000.580.450.600.00-10063.77%
RHT171222C001440002017-12-15 11:57PM EST144.000.410.400.600.00-7065.92%
RHT171222C001450002017-12-15 11:57PM EST145.000.350.350.500.00-1066.11%
RHT171222C001460002017-12-15 11:57PM EST146.000.370.300.400.00-15065.87%
RHT171222C001490002017-12-15 11:57PM EST149.000.150.150.300.00-12067.38%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RHT171222P000900002017-12-15 11:57PM EST90.000.050.000.100.00-2503118.36%
RHT171222P000950002017-12-15 10:08AM EST95.000.050.000.05-0.05-50.00%9071593.75%
RHT171222P000960002017-12-15 11:57PM EST96.000.050.000.150.00-520104.69%
RHT171222P000970002017-12-15 11:57PM EST97.000.050.000.150.00-107101.56%
RHT171222P000980002017-12-15 11:57PM EST98.000.050.000.150.00-10098.05%
RHT171222P001000002017-12-15 9:54AM EST100.000.150.000.20+0.05+50.00%502295.70%
RHT171222P001030002017-12-15 11:57PM EST103.000.300.100.200.00-7791.80%
RHT171222P001050002017-12-15 12:00PM EST105.000.250.150.30-0.20-44.44%32091.41%
RHT171222P001070002017-12-12 1:50PM EST107.000.510.200.350.00-1487.79%
RHT171222P001080002017-12-15 3:54PM EST108.000.300.250.30-0.15-33.33%41184.18%
RHT171222P001090002017-12-15 12:59PM EST109.000.350.300.45-0.27-43.55%3986.13%
RHT171222P001100002017-12-15 3:31PM EST110.000.450.350.50-0.15-25.00%143984.86%
RHT171222P001110002017-12-15 3:48PM EST111.000.530.400.60-0.22-29.33%55784.28%
RHT171222P001120002017-12-15 12:35PM EST112.000.550.500.65-0.36-39.56%255583.30%
RHT171222P001130002017-12-14 3:35PM EST113.001.000.550.750.00-1210182.03%
RHT171222P001140002017-12-15 11:24AM EST114.000.850.650.75-0.31-26.72%38179.59%
RHT171222P001150002017-12-15 3:59PM EST115.000.870.700.95-0.60-40.82%613079.25%
RHT171222P001160002017-12-15 3:48PM EST116.001.000.901.10-0.23-18.70%53779.83%
RHT171222P001170002017-12-15 3:50PM EST117.001.201.051.25-0.40-25.00%62279.15%
RHT171222P001180002017-12-15 2:19PM EST118.001.251.201.40-0.63-33.51%217178.08%
RHT171222P001190002017-12-15 3:21PM EST119.001.461.351.60-0.94-39.17%311077.15%
RHT171222P001200002017-12-15 2:45PM EST120.001.651.601.80-0.73-30.67%5914376.86%
RHT171222P001210002017-12-15 1:37PM EST121.001.951.802.00-1.05-35.00%44975.59%
RHT171222P001220002017-12-15 12:23PM EST122.002.172.052.30-0.67-23.59%39775.29%
RHT171222P001230002017-12-15 2:27PM EST123.002.402.252.60-0.81-25.23%57974.07%
RHT171222P001240002017-12-13 11:58AM EST124.003.382.402.900.00-1342772.02%
RHT171222P001250002017-12-15 3:19PM EST125.003.002.953.30-1.34-30.88%68373.68%
RHT171222P001260002017-12-15 3:41PM EST126.003.403.303.60-1.13-24.94%1717972.31%
RHT171222P001270002017-12-15 3:31PM EST127.003.803.704.00-1.12-22.76%124171.68%
RHT171222P001280002017-12-15 1:52PM EST128.004.303.904.50-0.69-13.83%167569.75%
RHT171222P001290002017-12-15 3:53PM EST129.004.994.605.00-0.40-7.42%291871.14%
RHT171222P001300002017-12-15 11:57PM EST130.005.305.005.500.00-6069.75%
RHT171222P001310002017-12-15 12:26PM EST131.005.765.506.10-4.34-42.97%1369.34%
RHT171222P001320002017-11-22 12:13PM EST132.007.716.107.900.00-53078.52%
RHT171222P001330002017-11-10 11:55PM EST133.0011.6010.6011.100.00-1212128.25%
RHT171222P001340002017-11-22 1:40PM EST134.009.207.909.100.00-13981.88%
RHT171222P001350002017-11-22 1:33PM EST135.009.908.509.900.00-113482.23%
RHT171222P001400002017-11-22 2:00PM EST140.0014.2012.4014.200.00-112689.18%
RHT171222P001420002017-11-24 12:50PM EST142.0016.0014.2016.000.00-101093.21%