F5, Inc. (FFIV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240621C00155000 | 2024-04-30 2:27PM EDT | 155.00 | 16.40 | 10.80 | 15.30 | 0.00 | - | - | 0 | 37.72% |
| FFIV240621C00160000 | 2024-05-16 11:43AM EDT | 160.00 | 9.87 | 8.00 | 11.40 | -5.44 | -35.53% | 2 | 11 | 37.21% |
| FFIV240621C00165000 | 2024-05-30 11:26AM EDT | 165.00 | 4.43 | 5.60 | 6.10 | 0.00 | - | 1 | 32 | 23.71% |
| FFIV240621C00170000 | 2024-05-30 11:26AM EDT | 170.00 | 1.90 | 2.55 | 2.95 | 0.00 | - | 5 | 77 | 21.22% |
| FFIV240621C00175000 | 2024-05-31 12:28PM EDT | 175.00 | 0.88 | 0.80 | 1.25 | +0.25 | +39.68% | 3 | 82 | 21.03% |
| FFIV240621C00180000 | 2024-05-29 3:40PM EDT | 180.00 | 0.45 | 0.05 | 4.90 | 0.00 | - | 2 | 21 | 56.38% |
| FFIV240621C00185000 | 2024-05-30 11:30AM EDT | 185.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 32 | 65.11% |
| FFIV240621C00190000 | 2024-05-31 11:24AM EDT | 190.00 | 0.15 | 0.00 | 0.50 | +0.05 | +50.00% | 1 | 22 | 34.13% |
| FFIV240621C00195000 | 2024-05-03 12:33PM EDT | 195.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 12 | 26 | 61.94% |
| FFIV240621C00200000 | 2024-05-14 3:36PM EDT | 200.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 2 | 29 | 68.60% |
| FFIV240621C00210000 | 2024-05-08 11:37AM EDT | 210.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 7 | 5 | 80.88% |
| FFIV240621C00220000 | 2024-04-29 1:39PM EDT | 220.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 2 | 92.03% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240621P00115000 | 2024-04-30 9:47AM EDT | 115.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 2 | 82.72% |
| FFIV240621P00140000 | 2024-05-06 1:26PM EDT | 140.00 | 0.37 | 0.00 | 4.80 | 0.00 | - | - | 10 | 78.37% |
| FFIV240621P00145000 | 2024-05-01 1:53PM EDT | 145.00 | 0.33 | 0.00 | 4.80 | 0.00 | - | - | 1 | 68.15% |
| FFIV240621P00150000 | 2024-05-23 12:59PM EDT | 150.00 | 0.41 | 0.05 | 4.80 | 0.00 | - | 3 | 4 | 58.18% |
| FFIV240621P00155000 | 2024-05-23 3:49PM EDT | 155.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 1 | 8 | 31.86% |
| FFIV240621P00160000 | 2024-05-30 12:51PM EDT | 160.00 | 0.71 | 0.20 | 0.55 | 0.00 | - | 1 | 160 | 20.56% |
| FFIV240621P00165000 | 2024-05-31 11:08AM EDT | 165.00 | 2.63 | 1.10 | 1.75 | +0.55 | +26.44% | 14 | 81 | 21.09% |
| FFIV240621P00170000 | 2024-05-29 1:32PM EDT | 170.00 | 3.00 | 2.95 | 3.60 | 0.00 | - | 3 | 29 | 18.86% |
| FFIV240621P00175000 | 2024-05-20 2:55PM EDT | 175.00 | 3.20 | 5.90 | 9.00 | 0.00 | - | 4 | 37 | 33.22% |
| FFIV240621P00180000 | 2024-05-16 12:51PM EDT | 180.00 | 6.95 | 9.50 | 13.50 | 0.00 | - | 1 | 6 | 39.33% |
| FFIV240621P00185000 | 2024-04-29 2:48PM EDT | 185.00 | 8.60 | 14.50 | 18.80 | 0.00 | - | - | 0 | 50.16% |
| FFIV240621P00190000 | 2024-05-30 3:56PM EDT | 190.00 | 22.90 | 19.10 | 23.50 | 0.00 | - | 3 | 4 | 55.46% |
| FFIV240621P00195000 | 2024-05-30 3:56PM EDT | 195.00 | 27.93 | 24.00 | 28.50 | 0.00 | - | 3 | 0 | 62.60% |
© 2024 Yahoo. All rights reserved.