U.S. Markets closed

Red Hat, Inc. (RHT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
106.30-0.54 (-0.51%)
At close: 4:03PM EDT
People also watch
VMWCRMADBECTXSFFIV
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RHT170929C000925002017-08-11 5:11PM EDT92.508.007.308.800.00-500.00%
RHT170929C000930002017-09-20 12:02PM EDT93.0014.5013.4014.400.00-2594.24%
RHT170929C000940002017-09-22 11:55PM EDT94.0013.0012.3013.200.00-101081.84%
RHT170929C000950002017-09-22 11:55PM EDT95.0012.2011.6012.400.00-424287.11%
RHT170929C000980002017-08-25 11:51PM EDT98.008.809.009.700.00-1181.05%
RHT170929C000990002017-09-15 11:48PM EDT99.009.629.109.600.00-66101.32%
RHT170929C000995002017-09-01 11:53PM EDT99.509.439.2010.000.00-10115.63%
RHT170929C001000002017-09-22 2:23PM EDT100.007.477.507.80-0.79-9.56%25176.27%
RHT170929C001010002017-09-18 10:48AM EDT101.007.836.707.200.00-204176.76%
RHT170929C001020002017-09-18 12:06PM EDT102.007.206.006.400.00-31275.20%
RHT170929C001030002017-09-22 1:13PM EDT103.005.405.305.70-1.60-22.86%25973.97%
RHT170929C001040002017-09-22 3:55PM EDT104.004.834.704.90-0.97-16.72%111071.95%
RHT170929C001050002017-09-22 3:42PM EDT105.004.404.104.40-0.10-2.22%164972.22%
RHT170929C001060002017-09-22 3:28PM EDT106.003.803.603.90-0.60-13.64%639572.61%
RHT170929C001070002017-09-22 3:52PM EDT107.003.273.103.40-0.26-7.37%10219872.10%
RHT170929C001080002017-09-22 3:52PM EDT108.002.842.752.90-0.26-8.39%3831072.22%
RHT170929C001090002017-09-22 3:28PM EDT109.002.402.202.50-0.05-2.04%294770.41%
RHT170929C001100002017-09-22 3:45PM EDT110.002.011.902.15-0.19-8.64%12638870.80%
RHT170929C001110002017-09-22 3:54PM EDT111.001.701.551.85-0.30-15.00%41970.36%
RHT170929C001120002017-09-22 2:35PM EDT112.001.201.301.60-0.32-21.05%141470.80%
RHT170929C001130002017-09-22 11:55AM EDT113.001.171.051.25-0.12-9.30%243969.09%
RHT170929C001140002017-09-22 11:30AM EDT114.001.050.801.05-0.05-4.55%3968.31%
RHT170929C001150002017-09-22 3:59PM EDT115.000.760.650.85-0.12-13.64%2220868.02%
RHT170929C001160002017-09-22 3:53PM EDT116.000.600.500.70-0.16-21.05%442967.68%
RHT170929C001170002017-09-22 3:50PM EDT117.000.490.350.60-0.04-7.55%84067.29%
RHT170929C001180002017-09-22 11:55PM EDT118.000.360.250.500.00-9067.09%
RHT170929C001190002017-09-22 11:55PM EDT119.000.300.200.500.00-51569.73%
RHT170929C001200002017-09-22 3:32PM EDT120.000.250.150.450.00-161,02570.90%
RHT170929C001210002017-09-22 11:55PM EDT121.000.140.100.300.00-8068.26%
RHT170929C001220002017-09-22 11:55PM EDT122.000.060.050.200.00-4393,16365.43%
RHT170929C001230002017-09-22 11:55PM EDT123.000.150.000.150.00-19224362.89%
RHT170929C001240002017-09-22 11:55PM EDT124.000.040.000.150.00-455165.82%
RHT170929C001250002017-09-20 10:49AM EDT125.000.100.000.100.00-12864.45%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RHT170929P000850002017-09-22 3:30PM EDT85.000.020.000.10+0.01+100.00%6193,55687.50%
RHT170929P000900002017-09-22 1:02PM EDT90.000.150.050.15+0.09+150.00%2560475.59%
RHT170929P000905002017-09-20 2:17PM EDT90.500.200.100.250.00-101981.45%
RHT170929P000915002017-09-22 10:24AM EDT91.500.200.100.300.00-727178.91%
RHT170929P000920002017-09-08 11:45PM EDT92.000.550.350.550.00-1192.38%
RHT170929P000930002017-09-22 11:55PM EDT93.000.350.200.350.00-404077.15%
RHT170929P000935002017-09-22 3:05PM EDT93.500.300.250.40-0.05-14.29%11377.73%
RHT170929P000940002017-09-22 11:55PM EDT94.000.380.250.450.00-31276.66%
RHT170929P000945002017-09-21 11:11AM EDT94.500.420.300.550.00-101077.93%
RHT170929P000950002017-09-22 3:25PM EDT95.000.400.450.65-0.02-4.76%4117080.96%
RHT170929P000955002017-08-29 1:45PM EDT95.501.180.700.900.00-51087.99%
RHT170929P000960002017-09-22 1:51PM EDT96.000.570.450.70+0.07+14.00%88976.51%
RHT170929P000965002017-09-22 3:59PM EDT96.500.600.500.70-0.05-7.69%206374.71%
RHT170929P000970002017-09-22 3:50PM EDT97.000.660.550.75-0.24-26.67%71073.78%
RHT170929P000975002017-09-22 9:55AM EDT97.500.630.650.80-4.47-87.65%256073.58%
RHT170929P000980002017-09-22 3:53PM EDT98.000.800.700.90-0.51-38.93%51173.14%
RHT170929P000985002017-09-21 1:13PM EDT98.500.950.801.000.00-11673.29%
RHT170929P000990002017-09-22 3:54PM EDT99.001.000.901.10-0.08-7.41%731473.19%
RHT170929P000995002017-09-22 11:55PM EDT99.501.191.001.200.00-2172.85%
RHT170929P001000002017-09-22 3:54PM EDT100.001.201.101.35+0.01+0.84%2119672.95%
RHT170929P001010002017-09-22 3:58PM EDT101.001.501.351.60+0.10+7.14%102372.46%
RHT170929P001020002017-09-22 3:58PM EDT102.001.751.701.90-0.13-6.91%202572.90%
RHT170929P001030002017-09-22 3:53PM EDT103.002.102.002.250.00-941272.31%
RHT170929P001040002017-09-22 3:50PM EDT104.002.512.352.65+0.09+3.72%136571.97%
RHT170929P001050002017-09-22 3:50PM EDT105.002.902.803.00+0.25+9.43%2657671.19%
RHT170929P001060002017-09-22 3:53PM EDT106.003.433.203.50+0.18+5.54%8415970.61%
RHT170929P001070002017-09-22 3:44PM EDT107.003.853.704.00+0.20+5.48%9216870.07%
RHT170929P001080002017-09-22 3:07PM EDT108.004.344.304.60-0.01-0.23%817070.68%
RHT170929P001090002017-09-21 1:59PM EDT109.004.704.805.200.00-268269.34%
RHT170929P001100002017-09-21 3:46PM EDT110.005.325.405.800.00-14968.12%
RHT170929P001120002017-09-21 3:47PM EDT112.006.566.907.200.00-12368.36%
RHT170929P001130002017-09-01 11:54PM EDT113.007.807.207.700.00-6658.11%
RHT170929P001160002017-09-01 11:54PM EDT116.0010.009.5010.300.00-1150.39%