RHT - Red Hat, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RHT171215C000650002017-09-27 12:14PM EST65.0045.5056.7057.100.00-110.00%
RHT171215C000700002017-06-02 10:52PM EST70.0019.5051.7052.200.00-27260.00%
RHT171215C000750002017-06-22 4:52PM EST75.0024.9046.7047.100.00-220.00%
RHT171215C000775002017-06-02 10:52PM EST77.5014.1044.3044.600.00-10100.00%
RHT171215C000800002017-11-17 12:26PM EST80.0045.6045.3048.10+23.17+103.30%114349.22%
RHT171215C000825002017-06-21 8:31AM EST82.5017.7039.3039.600.00-130.00%
RHT171215C000850002017-10-13 12:30PM EST85.0036.3036.7037.100.00-30280.00%
RHT171215C000875002017-11-16 10:31AM EST87.5038.3037.9040.700.00-16302.93%
RHT171215C000900002017-12-13 9:36AM EST90.0037.0836.0036.900.00-269228.13%
RHT171215C000925002017-12-07 3:04PM EST92.5030.8029.9032.40-5.00-13.97%4690.00%
RHT171215C000950002017-10-24 9:43AM EST95.0026.7025.8026.300.00-10260.00%
RHT171215C000975002017-12-14 12:05PM EST97.5028.8926.2028.70-0.02-0.07%4640.00%
RHT171215C001000002017-12-11 12:51PM EST100.0026.4826.2026.700.00-4192165.63%
RHT171215C001050002017-12-13 11:26AM EST105.0022.3221.1021.700.00-6156126.95%
RHT171215C001100002017-12-14 11:26AM EST110.0016.2516.1016.60+0.23+1.44%34,34689.06%
RHT171215C001150002017-12-14 9:30AM EST115.0010.9011.1011.60-0.80-6.84%21,02663.67%
RHT171215C001160002017-12-04 4:19PM EST116.006.005.306.200.00-100.00%
RHT171215C001180002017-11-24 12:50PM EST118.0010.538.1012.700.00-22145.31%
RHT171215C001190002017-12-04 4:19PM EST119.003.803.404.000.00-300.00%
RHT171215C001200002017-12-14 11:48AM EST120.006.506.206.60-0.27-3.99%241,21957.91%
RHT171215C001210002017-12-13 10:35AM EST121.006.155.005.700.00-35956.01%
RHT171215C001220002017-12-11 11:32AM EST122.004.603.704.800.00-54252.83%
RHT171215C001230002017-12-13 9:45AM EST123.004.972.803.700.00-53841.02%
RHT171215C001240002017-12-13 1:15PM EST124.002.602.052.800.00-3313236.52%
RHT171215C001250002017-12-14 11:37AM EST125.001.701.501.75-0.47-21.66%786325.98%
RHT171215C001260002017-12-14 10:47AM EST126.001.330.751.10-0.05-3.62%710425.29%
RHT171215C001270002017-12-14 11:28AM EST127.000.450.400.55-0.31-40.79%537522.85%
RHT171215C001280002017-12-14 10:04AM EST128.000.260.100.25-0.24-48.00%625622.36%
RHT171215C001290002017-12-14 11:44AM EST129.000.090.000.10-0.23-71.88%1047922.27%
RHT171215C001300002017-12-14 10:46AM EST130.000.050.000.05-0.10-66.67%4143124.02%
RHT171215C001310002017-12-13 11:44AM EST131.000.080.000.050.00-225328.91%
RHT171215C001320002017-12-13 11:41AM EST132.000.050.000.050.00-2846333.79%
RHT171215C001330002017-12-08 3:44PM EST133.000.050.000.10-0.55-91.67%13343.95%
RHT171215C001340002017-12-14 11:56AM EST134.000.050.000.050.00-121242.97%
RHT171215C001350002017-12-13 10:05AM EST135.000.040.000.050.00-3311647.27%
RHT171215C001360002017-12-12 11:08AM EST136.000.020.000.050.00-21351.56%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RHT171215P000550002017-10-18 12:22PM EST55.000.020.000.050.00-2733412.50%
RHT171215P000600002017-10-18 12:21PM EST60.000.020.000.050.00-1128371.88%
RHT171215P000650002017-09-21 12:47PM EST65.000.050.000.150.00-55378.13%
RHT171215P000700002017-09-19 10:52AM EST70.000.100.050.200.00-338363.28%
RHT171215P000750002017-11-03 12:00PM EST75.000.050.000.05-0.53-91.38%529267.19%
RHT171215P000775002017-10-23 8:30AM EST77.500.030.000.050.00-5236251.56%
RHT171215P000800002017-09-26 12:11PM EST80.000.200.000.200.00-131279.69%
RHT171215P000825002017-09-21 1:20PM EST82.500.400.350.550.00-39336.33%
RHT171215P000850002017-11-08 11:20AM EST85.000.030.000.250.00-148254.69%
RHT171215P000875002017-10-18 12:07PM EST87.500.080.000.150.00-1092221.09%
RHT171215P000900002017-10-25 12:21PM EST90.000.060.000.150.00-594206.25%
RHT171215P000925002017-10-24 10:30AM EST92.500.100.050.150.00-5190199.22%
RHT171215P000950002017-10-05 1:42PM EST95.000.350.200.350.00-169217.97%
RHT171215P000975002017-11-20 2:15PM EST97.500.010.000.100.00-5767153.91%
RHT171215P001000002017-11-21 10:10AM EST100.000.080.000.100.00-5156140.63%
RHT171215P001050002017-12-07 10:20AM EST105.000.050.000.050.00-4532104.69%
RHT171215P001090002017-12-07 6:42PM EST109.000.500.000.100.00-101093.75%
RHT171215P001100002017-12-14 11:03AM EST110.000.030.000.05+0.01+50.00%103,56380.47%
RHT171215P001130002017-11-24 12:50PM EST113.000.100.000.300.00-3389.26%
RHT171215P001140002017-12-07 6:42PM EST114.000.440.050.150.00-51577.34%
RHT171215P001150002017-12-13 10:05AM EST115.000.010.000.050.00-113557.81%
RHT171215P001160002017-12-07 6:42PM EST116.000.740.100.250.00-6674.22%
RHT171215P001170002017-12-07 6:42PM EST117.001.060.100.350.00-303772.46%
RHT171215P001180002017-12-12 12:00PM EST118.000.050.000.050.00-123648.63%
RHT171215P001190002017-12-13 10:35AM EST119.000.150.000.050.00-318143.56%
RHT171215P001200002017-12-13 2:00PM EST120.000.050.000.050.00-182,29938.28%
RHT171215P001210002017-12-08 2:53PM EST121.000.440.300.65-0.43-49.43%157659.38%
RHT171215P001220002017-12-13 10:06AM EST122.000.100.000.100.00-171532.42%
RHT171215P001230002017-12-13 12:53PM EST123.000.200.050.150.00-162429.59%
RHT171215P001240002017-12-13 2:25PM EST124.000.350.100.200.00-1417025.20%
RHT171215P001250002017-12-14 10:48AM EST125.000.300.250.40-0.30-50.00%1062024.41%
RHT171215P001260002017-12-14 10:59AM EST126.000.480.500.65-0.22-31.43%76021.24%
RHT171215P001270002017-12-14 11:02AM EST127.000.751.001.35-0.64-46.04%2129025.68%
RHT171215P001280002017-12-13 9:48AM EST128.001.221.401.900.00-111820.51%
RHT171215P001290002017-12-06 3:24PM EST129.007.505.005.80+2.20+41.51%2244103.56%
RHT171215P001300002017-12-07 12:05PM EST130.006.305.907.20-1.50-19.23%21,070117.82%
RHT171215P001320002017-12-07 6:42PM EST132.008.507.908.600.00-3000128.03%
RHT171215P001350002017-11-07 10:22AM EST135.0013.4310.5011.500.00-513145.51%