F5, Inc. (FFIV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240920C00170000 | 2024-08-15 1:25PM EDT | 170.00 | 26.76 | 28.10 | 32.40 | 0.00 | - | 1 | 8 | 52.54% |
| FFIV240920C00175000 | 2024-08-15 3:59PM EDT | 175.00 | 21.65 | 23.20 | 27.60 | 0.00 | - | 2 | 34 | 80.43% |
| FFIV240920C00180000 | 2024-09-04 2:32PM EDT | 180.00 | 19.45 | 18.20 | 22.50 | 0.00 | - | 1 | 27 | 68.09% |
| FFIV240920C00185000 | 2024-08-30 12:57PM EDT | 185.00 | 17.30 | 13.30 | 17.40 | 0.00 | - | 3 | 21 | 55.74% |
| FFIV240920C00190000 | 2024-09-04 3:11PM EDT | 190.00 | 10.40 | 9.60 | 12.80 | 0.00 | - | 1 | 79 | 47.51% |
| FFIV240920C00195000 | 2024-09-09 2:03PM EDT | 195.00 | 8.00 | 6.30 | 6.90 | -0.20 | -2.44% | 6 | 122 | 27.70% |
| FFIV240920C00200000 | 2024-09-09 11:41AM EDT | 200.00 | 5.15 | 3.00 | 3.50 | +1.45 | +39.19% | 1 | 227 | 24.44% |
| FFIV240920C00210000 | 2024-09-09 3:24PM EDT | 210.00 | 0.56 | 0.25 | 0.35 | +0.07 | +14.29% | 42 | 120 | 20.80% |
| FFIV240920C00220000 | 2024-09-05 1:44PM EDT | 220.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 1 | 121 | 27.05% |
| FFIV240920C00230000 | 2024-08-07 11:49AM EDT | 230.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 54.57% |
| FFIV240920C00240000 | 2024-07-31 2:45PM EDT | 240.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240920P00120000 | 2024-07-29 12:53PM EDT | 120.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 1 | 125.39% |
| FFIV240920P00130000 | 2024-08-19 11:51AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 87.50% |
| FFIV240920P00135000 | 2024-08-30 3:52PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 20 | 80.08% |
| FFIV240920P00140000 | 2024-08-30 2:59PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 16 | 73.44% |
| FFIV240920P00145000 | 2024-09-03 10:08AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 66.41% |
| FFIV240920P00150000 | 2024-07-30 12:45PM EDT | 150.00 | 0.86 | 0.00 | 0.40 | 0.00 | - | - | 1 | 78.61% |
| FFIV240920P00155000 | 2024-08-30 3:29PM EDT | 155.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 2 | 15 | 82.37% |
| FFIV240920P00160000 | 2024-08-13 2:08PM EDT | 160.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 88.48% |
| FFIV240920P00165000 | 2024-09-03 2:28PM EDT | 165.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 62.31% |
| FFIV240920P00170000 | 2024-08-14 9:30AM EDT | 170.00 | 0.52 | 0.00 | 0.60 | 0.00 | - | 1 | 49 | 51.90% |
| FFIV240920P00175000 | 2024-08-15 9:50AM EDT | 175.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 100 | 207 | 54.35% |
| FFIV240920P00180000 | 2024-08-15 3:29PM EDT | 180.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 20 | 65 | 45.44% |
| FFIV240920P00185000 | 2024-09-03 10:09AM EDT | 185.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 1 | 34 | 30.76% |
| FFIV240920P00190000 | 2024-09-09 11:12AM EDT | 190.00 | 0.40 | 0.50 | 0.70 | -0.41 | -50.62% | 1 | 220 | 26.56% |
| FFIV240920P00195000 | 2024-09-05 1:38PM EDT | 195.00 | 1.15 | 1.15 | 1.50 | 0.00 | - | 4 | 58 | 23.90% |
| FFIV240920P00200000 | 2024-09-09 2:20PM EDT | 200.00 | 2.48 | 2.90 | 3.30 | -0.27 | -9.82% | 12 | 53 | 22.57% |
| FFIV240920P00210000 | 2024-09-09 2:20PM EDT | 210.00 | 8.60 | 8.10 | 12.30 | +0.27 | +3.24% | 1 | 8 | 40.22% |
| FFIV240920P00250000 | 2024-08-12 12:12PM EDT | 250.00 | 61.50 | 47.70 | 52.30 | 0.00 | - | - | 0 | 101.44% |
© 2024 Yahoo. All rights reserved.