RHT - Red Hat, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RHT181221C000850002018-10-05 10:58PM EST85.0043.400.000.000.00-5000.00%
RHT181221C000900002018-09-21 10:57PM EST90.0054.130.000.000.00-100.00%
RHT181221C001000002018-11-27 12:18PM EST100.0077.180.000.000.00-300.00%
RHT181221C001050002018-10-29 10:28AM EST105.0064.850.000.000.00-100.00%
RHT181221C001100002018-10-11 1:38PM EST110.0012.140.000.000.00-84.51%300.00%
RHT181221C001150002018-11-02 9:45AM EST115.0058.100.000.000.00-900.00%
RHT181221C001200002018-11-26 9:31AM EST120.0056.000.000.000.00-300.00%
RHT181221C001250002018-12-13 11:17AM EST125.0052.400.000.000.00-200.00%
RHT181221C001300002018-12-12 3:28PM EST130.0047.100.000.000.00-400.00%
RHT181221C001350002018-12-13 10:24AM EST135.0042.300.000.000.00-400.00%
RHT181221C001400002018-12-10 9:56AM EST140.0037.000.000.000.00-1000.00%
RHT181221C001450002018-12-13 9:34AM EST145.0032.050.000.000.00-200.00%
RHT181221C001500002018-12-13 9:43AM EST150.0027.200.000.000.00-100.00%
RHT181221C001550002018-12-10 2:34PM EST155.0022.000.000.000.00-200.00%
RHT181221C001600002018-12-13 9:34AM EST160.0017.150.000.000.00-200.00%
RHT181221C001650002018-12-14 11:59AM EST165.0011.500.000.000.00-20100.00%
RHT181221C001700002018-12-14 12:06PM EST170.006.800.000.000.00-1100.00%
RHT181221C001725002018-12-14 11:54PM EST172.504.610.000.000.00-1800.00%
RHT181221C001750002018-12-14 3:09PM EST175.001.700.000.000.00-1100.00%
RHT181221C001775002018-12-14 3:58PM EST177.500.600.000.000.00-13701.56%
RHT181221C001800002018-12-14 3:48PM EST180.000.250.000.000.00-7203.13%
RHT181221C001825002018-12-14 12:57PM EST182.500.100.000.000.00-2206.25%
RHT181221C001850002018-12-14 3:38PM EST185.000.050.000.000.00-13012.50%
RHT181221C001900002018-12-14 1:04PM EST190.000.050.000.000.00-31012.50%
RHT181221C002000002018-12-11 11:07AM EST200.000.050.000.000.00-4025.00%
RHT181221C002300002018-08-30 1:35PM EST230.000.100.000.000.00-1050.00%
PutsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RHT181221P000850002018-10-29 12:52PM EST85.000.050.000.000.00-6050.00%
RHT181221P000900002018-10-15 1:43PM EST90.000.400.000.000.00-1050.00%
RHT181221P000950002018-11-06 9:46AM EST95.000.050.000.000.00-1050.00%
RHT181221P001000002018-10-31 8:49AM EST100.000.050.000.000.00-42050.00%
RHT181221P001050002018-12-03 11:15AM EST105.000.020.000.000.00-12050.00%
RHT181221P001100002018-11-09 9:58AM EST110.000.100.000.000.00-2050.00%
RHT181221P001150002018-12-12 2:12PM EST115.000.050.000.000.00-5050.00%
RHT181221P001200002018-11-28 11:27AM EST120.000.050.000.000.00-50050.00%
RHT181221P001250002018-12-07 2:19PM EST125.000.050.000.000.00-2050.00%
RHT181221P001300002018-12-06 1:52PM EST130.000.150.000.000.00-5050.00%
RHT181221P001350002018-11-30 11:48AM EST135.000.050.000.000.00-4050.00%
RHT181221P001400002018-12-14 2:17PM EST140.000.050.000.000.00-4050.00%
RHT181221P001450002018-11-20 9:30AM EST145.000.400.000.000.00-4050.00%
RHT181221P001500002018-12-12 9:45AM EST150.000.050.000.000.00-2025.00%
RHT181221P001550002018-11-13 10:18AM EST155.000.150.000.000.00-20025.00%
RHT181221P001600002018-12-11 2:31PM EST160.000.070.000.000.00-1025.00%
RHT181221P001650002018-12-14 3:45PM EST165.000.060.000.000.00-396012.50%
RHT181221P001675002018-12-14 11:54PM EST167.500.110.000.000.00-43012.50%
RHT181221P001700002018-12-14 2:50PM EST170.000.150.000.000.00-18206.25%
RHT181221P001725002018-12-14 3:53PM EST172.500.200.000.000.00-14106.25%
RHT181221P001750002018-12-14 3:58PM EST175.000.350.000.000.00-63601.56%
RHT181221P001775002018-12-14 3:59PM EST177.501.430.000.000.00-2300.00%
RHT181221P001800002018-12-13 3:56PM EST180.003.180.000.000.00-2200.00%
RHT181221P001825002018-12-14 11:54PM EST182.505.310.000.000.00-1000.00%
RHT181221P001850002018-12-14 10:16AM EST185.008.000.000.000.00-700.00%
RHT181221P001900002018-11-07 9:56AM EST190.0016.000.000.000.00-500.00%
RHT181221P001950002018-11-01 12:26PM EST195.0035.300.000.000.00-100.00%
RHT181221P002000002018-11-06 11:06AM EST200.0026.170.000.000.00-100.00%
RHT181221P002100002018-07-18 8:34AM EST210.0061.080.000.000.00-100.00%