Athenahealth, Inc. (NQ: ATHN)
139.92 USD  -0.37 (-0.26%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 15, 2014  /  Add to My Watchlist      
CALL Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
ATHN140419C00130000 130.00 12.00 +0.00 10.30 12.70 0 1
ATHN140419C00135000 135.00 6.690 +0.59 7.500 8.500 3 4
ATHN140419C00137000 137.00 5.630 +0.00 6.300 7.200 25 0
ATHN140419C00138000 138.00 7.800 +0.00 5.700 6.500 0 10
ATHN140419C00139000 139.00 5.400 +0.00 5.200 5.900 0 14
ATHN140419C00140000 140.00 5.690 -0.21 4.700 5.400 20 73
ATHN140419C00141000 141.00 N/A +0.00 4.200 4.900 0 0
ATHN140419C00142000 142.00 4.500 +0.00 3.700 4.400 0 12
ATHN140419C00143000 143.00 3.700 +0.00 3.300 4.000 0 11
ATHN140419C00144000 144.00 3.100 +0.00 2.950 3.600 0 10
ATHN140419C00145000 145.00 2.200 -1.00 2.600 3.400 7 65
ATHN140419C00146000 146.00 3.000 +0.00 2.250 3.000 0 21
ATHN140419C00147000 147.00 2.200 +0.00 1.900 2.700 0 47
ATHN140419C00148000 148.00 2.750 +0.00 1.700 2.400 0 46
ATHN140419C00149000 149.00 2.200 +0.00 1.500 2.200 0 25
ATHN140419C00150000 150.00 1.500 +0.10 1.300 1.950 82 243
ATHN140419C00152500 152.50 0.9000 -0.35 0.8000 1.500 11 91
PUT Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
ATHN140419P00130000 130.00 2.000 -0.50 2.000 2.100 108 283
ATHN140419P00135000 135.00 4.000 +0.00 2.850 3.600 38 283
ATHN140419P00137000 137.00 4.890 +1.09 3.500 4.200 18 34
ATHN140419P00138000 138.00 3.900 +0.00 3.900 4.700 0 15
ATHN140419P00139000 139.00 4.730 -0.87 4.300 5.000 57 22
ATHN140419P00140000 140.00 5.000 -0.50 5.100 5.400 50 514
ATHN140419P00141000 141.00 7.000 +0.00 5.200 6.300 8 3
ATHN140419P00142000 142.00 7.550 +1.15 5.800 6.800 1 30
ATHN140419P00143000 143.00 9.000 +2.60 6.300 7.400 5 19
ATHN140419P00144000 144.00 8.700 +0.00 6.900 8.100 0 16
ATHN140419P00145000 145.00 9.870 +1.87 7.500 8.800 6 201
ATHN140419P00146000 146.00 6.500 +0.00 8.200 9.500 0 21
ATHN140419P00147000 147.00 5.100 +0.00 8.900 9.800 0 5
ATHN140419P00148000 148.00 8.200 +0.00 9.400 12.00 0 26
ATHN140419P00149000 149.00 8.900 +0.00 10.10 12.70 0 2
ATHN140419P00150000 150.00 15.01 +2.01 10.90 13.50 6 233
ATHN140419P00152500 152.50 8.700 +0.00 12.90 15.50 0 10
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here