U.S. Markets closed

Red Hat, Inc. (RHT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
100.43-0.23 (-0.23%)
At close: 4:04PM EDT
People also watch
VMWCRMADBECTXSFFIV
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RHT170825C000940002017-08-11 5:11PM EDT94.003.794.305.500.00-31310.00%
RHT170825C000950002017-08-18 3:54PM EDT95.005.705.305.90+2.90+103.57%51343.95%
RHT170825C000960002017-08-16 3:31PM EDT96.005.904.405.100.00-1144.09%
RHT170825C000975002017-08-16 2:37PM EDT97.504.003.103.600.00-2934.77%
RHT170825C000980002017-08-14 1:41PM EDT98.002.802.653.200.00-51033.89%
RHT170825C000985002017-07-31 12:23PM EDT98.502.152.252.45-0.75-25.86%1024.71%
RHT170825C000990002017-08-14 12:57PM EDT99.002.071.902.600.00-21335.21%
RHT170825C000995002017-08-17 10:01AM EDT99.502.151.551.900.00-2827.10%
RHT170825C001000002017-08-18 3:52PM EDT100.001.471.251.50-0.33-18.33%542524.85%
RHT170825C001010002017-08-18 3:34PM EDT101.000.930.700.95-0.29-23.77%79323.56%
RHT170825C001020002017-08-18 3:26PM EDT102.000.610.400.60-0.09-12.86%165923.73%
RHT170825C001030002017-08-18 2:45PM EDT103.000.300.200.40-0.20-40.00%191425.00%
RHT170825C001040002017-08-18 1:28PM EDT104.000.200.050.20-0.10-33.33%101423.93%
RHT170825C001050002017-08-18 1:18PM EDT105.000.150.000.150.00-134626.27%
RHT170825C001060002017-08-18 11:46PM EDT106.000.050.000.100.00-1027.54%
RHT170825C001070002017-08-18 1:45PM EDT107.000.050.000.10-0.30-85.71%101031.25%
RHT170825C001090002017-07-28 11:46PM EDT109.000.150.050.150.00-4441.60%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RHT170825P000750002017-07-28 11:46PM EDT75.000.050.000.100.00-66101.95%
RHT170825P000880002017-07-14 11:49PM EDT88.000.450.250.400.00-202073.63%
RHT170825P000885002017-07-24 11:05AM EDT88.500.250.150.250.00-101463.57%
RHT170825P000890002017-08-08 12:24PM EDT89.000.100.050.250.00-123557.62%
RHT170825P000895002017-08-09 11:17AM EDT89.500.220.100.250.00-4957.42%
RHT170825P000900002017-07-25 9:30AM EDT90.000.200.200.350.00-21261.23%
RHT170825P000905002017-08-07 11:22AM EDT90.500.150.100.20-0.15-50.00%92451.17%
RHT170825P000910002017-08-10 12:15PM EDT91.000.350.150.450.00-121857.72%
RHT170825P000915002017-07-07 11:46PM EDT91.501.601.101.300.00-8786.82%
RHT170825P000920002017-08-11 5:11PM EDT92.000.350.250.550.00-161657.23%
RHT170825P000925002017-08-17 12:41PM EDT92.500.050.000.100.00-42838.97%
RHT170825P000930002017-08-10 10:39AM EDT93.000.550.350.700.00-11356.74%
RHT170825P000935002017-07-14 11:49PM EDT93.501.500.951.150.00-2269.97%
RHT170825P000940002017-08-16 10:18AM EDT94.000.130.000.150.00-32135.84%
RHT170825P000945002017-08-07 2:49PM EDT94.500.400.350.50-0.05-11.11%1147.66%
RHT170825P000950002017-08-18 1:45PM EDT95.000.100.000.200.00-101533.79%
RHT170825P000960002017-08-18 11:46PM EDT96.000.380.050.250.00-2231.01%
RHT170825P000965002017-08-11 5:11PM EDT96.501.100.951.300.00-1052.39%
RHT170825P000980002017-08-18 1:45PM EDT98.000.310.250.40-1.14-78.62%13424.81%
RHT170825P000985002017-08-18 11:46PM EDT98.500.400.350.500.00-6324.22%
RHT170825P000990002017-08-18 2:27PM EDT99.000.450.450.600.00-220323.15%
RHT170825P000995002017-08-18 11:46PM EDT99.500.600.600.750.00-16022.61%
RHT170825P001000002017-08-18 3:57PM EDT100.000.800.750.95-0.15-15.79%525522.46%
RHT170825P001010002017-08-18 11:46PM EDT101.001.211.251.500.00-247523.17%
RHT170825P001020002017-08-17 3:58PM EDT102.001.971.802.200.00-241024.41%
RHT170825P001040002017-07-28 11:46PM EDT104.003.905.706.000.00-1172.75%
RHT170825P001050002017-08-18 11:46PM EDT105.004.304.204.900.00-3333.11%