RHT - Red Hat, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RHT180420C001050002018-04-13 12:33PM EDT105.0052.2151.7054.30+8.41+19.20%440.00%
RHT180420C001100002018-04-12 3:38PM EDT110.0049.4046.7049.300.00-740.00%
RHT180420C001150002018-04-11 9:40AM EDT115.0040.1041.7044.100.00-880.00%
RHT180420C001200002018-04-12 11:39AM EDT120.0038.5037.0038.900.00-9280.00%
RHT180420C001250002018-04-16 1:14PM EDT125.0035.4033.1037.300.00-341207.81%
RHT180420C001300002018-04-19 1:32PM EDT130.0029.5628.2032.40+0.08+0.27%243206.64%
RHT180420C001350002018-04-11 12:25PM EDT135.0023.4422.0024.100.00-1201210.00%
RHT180420C001360002018-04-04 4:22PM EDT136.0011.8013.8014.200.00-110.00%
RHT180420C001370002018-04-12 10:23AM EDT137.0022.1020.2022.200.00-510.00%
RHT180420C001380002018-03-23 11:45PM EDT138.0015.6012.9014.000.00-200.00%
RHT180420C001400002018-04-18 12:14PM EDT140.0022.1719.8020.400.00-30121156.64%
RHT180420C001430002018-04-19 12:00PM EDT143.0016.1015.6018.90+3.30+25.78%119115.63%
RHT180420C001440002018-04-16 2:41PM EDT144.0016.1215.6016.800.00-12499.22%
RHT180420C001450002018-04-19 10:35AM EDT145.0015.2014.8015.70-2.15-12.39%5376103.91%
RHT180420C001460002018-04-16 11:30AM EDT146.0013.7013.6014.800.00-813888.28%
RHT180420C001470002018-04-10 12:16PM EDT147.0010.3010.2011.600.00-51650.00%
RHT180420C001480002018-04-10 12:27PM EDT148.009.009.5010.600.00-12600.00%
RHT180420C001490002018-04-18 2:17PM EDT149.0013.5210.8011.600.00-324771.48%
RHT180420C001500002018-04-19 10:35AM EDT150.0010.259.7010.60-1.59-13.43%562751.56%
RHT180420C001525002018-04-18 3:54PM EDT152.509.307.008.100.00-3722383.98%
RHT180420C001550002018-04-19 3:57PM EDT155.005.254.705.70-2.07-28.28%2152268.65%
RHT180420C001575002018-04-19 11:28AM EDT157.502.502.703.60-1.89-43.05%2152360.64%
RHT180420C001600002018-04-19 2:59PM EDT160.001.210.901.20-1.42-53.99%1854733.79%
RHT180420C001625002018-04-19 3:37PM EDT162.500.400.200.30-0.50-55.56%4445032.62%
RHT180420C001650002018-04-19 2:38PM EDT165.000.050.050.15-0.47-90.38%3849442.58%
RHT180420C001675002018-04-18 3:27PM EDT167.500.100.000.050.00-810246.48%
RHT180420C001700002018-04-17 2:10PM EDT170.000.100.000.050.00-589453.13%
RHT180420C001725002018-04-16 11:10AM EDT172.500.120.000.050.00-2528664.06%
RHT180420C001750002018-04-17 11:47AM EDT175.000.010.000.050.00-561074.22%
RHT180420C001775002018-04-09 2:50PM EDT177.500.050.000.200.00-5770103.32%
RHT180420C001800002018-04-05 11:42AM EDT180.000.050.000.100.00-173103.13%
RHT180420C001825002018-03-28 9:43AM EDT182.500.100.000.450.00-11144.92%
RHT180420C001850002018-03-20 2:03PM EDT185.000.400.050.550.00-218166.02%
RHT180420C001900002018-03-16 11:46PM EDT190.000.200.050.400.00-55179.88%
PutsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RHT180420P000900002018-02-24 12:48AM EDT90.000.150.050.200.00-1035487.50%
RHT180420P000950002018-02-24 12:48AM EDT95.000.200.100.300.00-10540475.78%
RHT180420P001000002018-03-23 2:03PM EDT100.000.100.000.45-0.05-33.33%51442.19%
RHT180420P001050002018-03-22 12:17PM EDT105.000.150.050.250.00-520377.73%
RHT180420P001100002018-03-14 10:00AM EDT110.000.450.150.550.00-723390.23%
RHT180420P001150002018-03-26 3:39PM EDT115.000.350.100.350.00-319325.00%
RHT180420P001200002018-04-06 1:26PM EDT120.000.080.000.15-0.17-68.00%4208245.31%
RHT180420P001250002018-04-12 9:30AM EDT125.000.130.000.100.00-588203.13%
RHT180420P001300002018-04-18 10:19AM EDT130.000.020.000.050.00-3134159.38%
RHT180420P001350002018-04-10 2:32PM EDT135.000.150.050.150.00-9320161.72%
RHT180420P001360002018-04-03 11:01AM EDT136.001.300.400.850.00-511222.46%
RHT180420P001370002018-04-19 9:47AM EDT137.000.050.000.05-0.19-79.17%217123.44%
RHT180420P001380002018-04-12 9:30AM EDT138.000.400.000.150.00-213137.50%
RHT180420P001390002018-04-04 4:22PM EDT139.000.960.851.050.00-1310222.95%
RHT180420P001400002018-04-17 11:47AM EDT140.000.030.000.050.00-101,050107.81%
RHT180420P001410002018-04-18 3:22PM EDT141.000.020.000.050.00-3101103.13%
RHT180420P001420002018-04-17 10:20AM EDT142.000.050.000.500.00-388141.99%
RHT180420P001430002018-04-17 10:20AM EDT143.000.050.000.050.00-135692.97%
RHT180420P001440002018-04-17 12:15PM EDT144.000.050.000.050.00-1232687.50%
RHT180420P001450002018-04-19 2:31PM EDT145.000.020.000.05-0.03-60.00%266882.81%
RHT180420P001460002018-04-17 12:15PM EDT146.000.050.000.050.00-1213978.13%
RHT180420P001470002018-04-18 12:46PM EDT147.000.050.000.050.00-1626872.66%
RHT180420P001480002018-04-18 3:58PM EDT148.000.050.000.100.00-529675.00%
RHT180420P001490002018-04-18 9:51AM EDT149.000.050.000.050.00-229962.50%
RHT180420P001500002018-04-19 12:40PM EDT150.000.020.000.05-0.03-60.00%7065157.81%
RHT180420P001525002018-04-18 11:02AM EDT152.500.100.000.100.00-565350.00%
RHT180420P001550002018-04-19 1:50PM EDT155.000.100.000.15-0.08-44.44%1337445.70%
RHT180420P001575002018-04-19 2:49PM EDT157.500.350.100.35+0.10+40.00%6615037.70%
RHT180420P001600002018-04-19 3:51PM EDT160.000.830.651.10+0.18+27.69%2624934.96%
RHT180420P001625002018-04-12 2:03PM EDT162.505.575.206.100.00-119129.74%
RHT180420P001650002018-04-19 1:09PM EDT165.005.504.605.30+2.20+66.67%255158.79%
RHT180420P001675002018-04-18 9:32AM EDT167.504.606.508.000.00-51187.11%
RHT180420P001700002018-03-13 2:32PM EDT170.0017.6022.6023.600.00-330516.26%
RHT180420P001850002018-03-15 5:00PM EDT185.0029.7035.8038.500.00-11630.42%