ATHN

athenahealth, Inc. (ATHN) Option Chain

$117.22
*  
0.89
0.75%
Get ATHN Alerts
*Delayed - data as of Apr. 21, 2017  -  Find a broker to begin trading ATHN now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

ATHN Options: Type:

Option Chain for athenahealth, Inc. (ATHN)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
April 2017
Apr 21, 2017 9.00 13.50 0 0 ATHN 106 Apr 21, 2017 0.35 0.55 0 6
Apr 21, 2017 8.20 12.50 0 0 ATHN 107 Apr 21, 2017 0.05 0.55 0 7
Apr 21, 2017 6.90 11.50 0 0 ATHN 108 Apr 21, 2017 0.11 0.35 0 14
Apr 21, 2017 5.90 10.40 0 0 ATHN 109 Apr 21, 2017 0.10 0.50 0 0
Apr 21, 2017 7.20 2.85 5.60 8.10 10 21 ATHN 110 Apr 21, 2017 0.05 0.25 0 133
Apr 21, 2017 6.60 5.63 4.60 7.60 1 8 ATHN 111 Apr 21, 2017 0.22 0.55 0 20
Apr 21, 2017 5.40 4.40 4.20 6.60 7 24 ATHN 112 Apr 21, 2017 4.20 0.90 0 2
Apr 21, 2017 1.08 2.85 5.60 0 10 ATHN 113 Apr 21, 2017 5.95 1.50 0 43
Apr 21, 2017 4.20 0.30 1.75 4.40 1 29 ATHN 114 Apr 21, 2017 3.20 0.50 0 1
Apr 21, 2017 1.93 0.93 1.45 3.10 17 30 ATHN 115 Apr 21, 2017 7.35 4.60 0 40
Apr 21, 2017 1.33 -0.17 0.45 2.90 1 15 ATHN 116 Apr 21, 2017 2.35 0.25 0 4
Apr 21, 2017 1.00 0.20 0.10 0.75 5 14 ATHN 117 Apr 21, 2017 0.85 0 0
Apr 21, 2017 0.51 0.90 0 10 ATHN 118 Apr 21, 2017 0.05 2.30 0 0
Apr 21, 2017 0.40 0.35 0 2 ATHN 119 Apr 21, 2017 0.10 4.10 0 0
Apr 21, 2017 0.55 0.90 0 12 ATHN 120 Apr 21, 2017 6.84 0.50 5.10 0 26
Apr 21, 2017 1.20 0 0 ATHN 121 Apr 21, 2017 1.90 6.00 0 0
Apr 21, 2017 0.90 0 0 ATHN 122 Apr 21, 2017 3.00 6.50 0 0
Apr 21, 2017 0.85 0 0 ATHN 123 Apr 21, 2017 3.40 7.60 0 0
Apr 21, 2017 0.80 0 0 ATHN 124 Apr 21, 2017 4.50 9.00 0 0
Apr 21, 2017 0.18 0.30 0 13 ATHN 125 Apr 21, 2017 11.20 6.00 9.70 0 15
Apr 21, 2017 0.30 0 0 ATHN 126 Apr 21, 2017 6.60 11.10 0 0
Apr 21, 2017 0.35 0 0 ATHN 127 Apr 21, 2017 7.50 12.00 0 0
Apr 21, 2017 0.20 0.35 0 1 ATHN 128 Apr 21, 2017 8.70 13.10 0 0
Apr 28, 2017 11.80 13.70 0 0 ATHN 106 Apr 28, 2017 2.10 1.00 2.00 0 33
Apr 28, 2017 11.00 12.80 0 0 ATHN 107 Apr 28, 2017 3.20 1.25 2.05 0 28
Apr 28, 2017 6.30 9.80 12.50 0 3 ATHN 108 Apr 28, 2017 1.90 1.30 2.55 0 45
Apr 28, 2017 7.00 9.40 11.20 0 1 ATHN 109 Apr 28, 2017 3.90 1.65 2.70 0 59
Apr 28, 2017 8.21 8.60 10.50 0 7 ATHN 110 Apr 28, 2017 2.30 -0.20 1.95 2.95 1 32
Apr 28, 2017 6.90 8.00 9.80 0 4 ATHN 111 Apr 28, 2017 4.60 2.15 3.30 0 3
Apr 28, 2017 8.13 7.30 9.10 0 7 ATHN 112 Apr 28, 2017 2.73 2.45 3.70 0 10
Apr 28, 2017 4.60 6.50 8.50 0 6 ATHN 113 Apr 28, 2017 3.90 2.75 4.00 0 1
Apr 28, 2017 3.10 6.30 7.70 0 43 ATHN 114 Apr 28, 2017 3.60 2.60 4.40 10 427
Apr 28, 2017 6.00 2.30 5.60 7.20 4 18 ATHN 115 Apr 28, 2017 6.40 3.20 4.80 0 10
Apr 28, 2017 2.70 5.20 6.50 0 25 ATHN 116 Apr 28, 2017 4.35 3.60 5.20 0 12
Apr 28, 2017 2.45 4.40 5.90 0 19 ATHN 117 Apr 28, 2017 6.60 4.40 5.80 0 5
Apr 28, 2017 4.73 2.98 4.10 5.40 1 13 ATHN 118 Apr 28, 2017 7.30 5.20 6.10 0 1
Apr 28, 2017 4.25 2.60 3.50 4.80 1 3 ATHN 119 Apr 28, 2017 5.60 6.80 0 0
Apr 28, 2017 4.20 2.75 3.10 4.60 5 53 ATHN 120 Apr 28, 2017 6.30 7.40 0 0
Apr 28, 2017 3.00 3.00 4.30 0 15 ATHN 121 Apr 28, 2017 6.90 8.00 0 0
Apr 28, 2017 3.00 2.45 3.60 0 66 ATHN 122 Apr 28, 2017 7.10 8.60 0 0
Apr 28, 2017 2.35 3.40 0 0 ATHN 123 Apr 28, 2017 8.00 9.80 0 0
Apr 28, 2017 1.10 2.10 3.30 0 10 ATHN 124 Apr 28, 2017 8.50 9.90 0 0
Apr 28, 2017 1.76 1.85 2.50 0 11 ATHN 125 Apr 28, 2017 11.70 9.00 10.60 0 1
Apr 28, 2017 0.70 1.30 2.95 0 10 ATHN 126 Apr 28, 2017 9.60 11.60 0 0
Apr 28, 2017 0.60 1.40 2.30 0 10 ATHN 127 Apr 28, 2017 10.40 12.10 0 0
Apr 28, 2017 1.05 2.05 0 0 ATHN 128 Apr 28, 2017 11.20 13.20 0 0
May 2017
May 05, 2017 11.60 14.60 0 0 ATHN 106 May 05, 2017 1.70 1.25 2.15 0 2
May 05, 2017 10.80 13.80 0 0 ATHN 107 May 05, 2017 4.80 1.30 2.40 0 10
May 05, 2017 5.80 9.80 13.00 0 28 ATHN 108 May 05, 2017 1.50 2.60 0 0
May 05, 2017 9.00 12.40 0 0 ATHN 109 May 05, 2017 4.00 1.75 2.95 0 3

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.