RHT - Red Hat, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RHT181019C001090002018-10-12 11:52PM EDT109.008.7012.7014.10+8.70+100.00%1181.64%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RHT181019P000950002018-09-20 9:49AM EDT95.000.050.000.050.00-1388.28%
RHT181019P001050002018-10-11 12:34PM EDT105.000.200.000.25-0.07-35.00%171771.88%
RHT181019P001090002018-10-12 11:52PM EDT109.000.250.050.25+0.25+71.43%13059.08%
RHT181019P001100002018-10-11 9:34AM EDT110.000.450.100.40+0.40+88.89%2761.72%
RHT181019P001110002018-10-11 9:41AM EDT111.000.700.150.30+0.35+50.00%28256.25%
RHT181019P001120002018-10-12 2:54PM EDT112.000.300.150.25-0.55-64.71%25850.78%
RHT181019P001130002018-10-12 10:01AM EDT113.000.390.200.30-0.46-38.33%37551.66%
RHT181019P001140002018-10-11 9:41AM EDT114.000.300.350.40+0.30+100.00%5550.39%
RHT181019P001150002018-10-12 12:10PM EDT115.000.450.300.45-1.10-70.97%5416548.54%
RHT181019P001160002018-10-12 2:03PM EDT116.000.900.400.55-0.65-41.94%182046.88%
RHT181019P001170002018-10-12 12:39PM EDT117.001.000.500.65-0.80-44.44%712144.63%
RHT181019P001180002018-10-12 3:13PM EDT118.000.990.650.85-1.56-61.18%1515444.19%
RHT181019P001190002018-10-12 9:45AM EDT119.001.800.851.05-0.45-14.56%317542.73%
RHT181019P001200002018-10-12 3:39PM EDT120.001.401.101.35-1.95-58.21%3637342.38%
RHT181019P001210002018-10-12 9:53AM EDT121.002.401.451.65-0.70-19.44%182440.94%
RHT181019P001220002018-10-12 2:30PM EDT122.002.651.852.05-2.35-47.00%468540.23%
RHT181019P001230002018-10-12 11:55AM EDT123.002.952.302.55-2.95-50.00%15840.09%
RHT181019P001240002018-10-11 3:16PM EDT124.006.382.803.20+3.93+61.60%114541.38%
RHT181019P001250002018-10-12 9:47AM EDT125.005.303.403.80-2.00-28.78%1582640.63%
RHT181019P001260002018-10-09 10:47AM EDT126.003.225.005.40+1.37+42.55%63154.35%
RHT181019P001270002018-10-12 3:37PM EDT127.005.604.905.30-2.70-32.53%10035741.55%
RHT181019P001280002018-10-12 12:43PM EDT128.007.605.606.10+0.10+1.33%5047141.55%
RHT181019P001290002018-10-12 9:46AM EDT129.008.976.507.00-0.03-0.28%2019243.26%
RHT181019P001300002018-10-12 3:25PM EDT130.008.007.407.90-4.30-34.96%4797744.29%
RHT181019P001310002018-10-10 3:09PM EDT131.0012.409.309.80+4.60+37.10%39366.46%
RHT181019P001320002018-10-09 12:00PM EDT132.0011.4010.2010.70+2.60+22.81%25668.31%
RHT181019P001330002018-10-11 11:56AM EDT133.0014.489.7010.90+8.28+57.18%211555.66%
RHT181019P001340002018-10-11 12:47PM EDT134.0015.8510.6011.90+3.77+23.79%221959.23%
RHT181019P001350002018-10-12 10:21AM EDT135.0013.6612.0012.90-2.90-17.63%220662.74%
RHT181019P001360002018-10-02 9:44AM EDT136.005.3014.1014.600.00-1347781.74%
RHT181019P001370002018-10-05 11:11AM EDT137.0010.6115.0015.70+3.91+36.85%104385.55%
RHT181019P001380002018-10-05 10:52AM EDT138.0011.1016.0016.70+0.85+7.66%202589.26%
RHT181019P001390002018-10-09 10:54AM EDT139.0015.2016.9017.70+7.00+46.05%84191.26%
RHT181019P001400002018-10-11 10:06AM EDT140.0021.3017.0017.80+0.66+3.10%110974.41%
RHT181019P001410002018-10-05 11:58PM EDT141.005.3019.0019.700.00-9999.98%
RHT181019P001420002018-09-28 11:58PM EDT142.007.3019.1020.700.00-5585.55%
RHT181019P001430002018-10-04 2:36PM EDT143.0015.1020.8021.700.00-31103.32%
RHT181019P001440002018-10-04 10:58AM EDT144.0015.1222.0023.000.00-20115.33%
RHT181019P001450002018-10-12 11:39AM EDT145.0023.6022.2022.70-2.57-9.82%1948682.42%
RHT181019P001470002018-09-28 11:58PM EDT147.0013.0324.5025.800.00-33112.11%
RHT181019P001500002018-10-05 2:22PM EDT150.0023.0028.0028.70+3.10+13.48%464129.30%
RHT181019P001550002018-09-27 11:39AM EDT155.0020.0633.0033.700.00-1184144.14%
RHT181019P001600002018-09-13 9:55AM EDT160.0013.0037.6038.80-8.60-66.15%100151.17%
RHT181019P001650002018-09-19 10:15AM EDT165.0024.8042.9043.800.00-50171.29%
RHT181019P001700002018-10-04 12:25PM EDT170.0042.0047.4048.600.00-11164.84%
RHT181019P001750002018-09-14 11:47PM EDT175.0026.7953.0053.900.00-11200.59%