F5, Inc. (FFIV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240719C00160000 | 2024-05-10 12:54PM EDT | 160.00 | 15.10 | 8.10 | 9.70 | 0.00 | - | 1 | 3 | 25.21% |
| FFIV240719C00165000 | 2024-06-12 3:23PM EDT | 165.00 | 7.09 | 3.60 | 6.40 | 0.00 | - | 1 | 26 | 24.72% |
| FFIV240719C00170000 | 2024-06-13 10:29AM EDT | 170.00 | 2.50 | 2.60 | 3.30 | 0.00 | - | 3 | 44 | 21.44% |
| FFIV240719C00175000 | 2024-06-13 11:22AM EDT | 175.00 | 1.20 | 1.15 | 2.00 | 0.00 | - | 4 | 61 | 23.17% |
| FFIV240719C00180000 | 2024-06-13 1:55PM EDT | 180.00 | 0.71 | 0.40 | 2.55 | 0.00 | - | 9 | 106 | 33.57% |
| FFIV240719C00185000 | 2024-05-31 3:57PM EDT | 185.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | 17 | 51 | 24.83% |
| FFIV240719C00190000 | 2024-05-24 12:55PM EDT | 190.00 | 0.50 | 0.00 | 2.25 | 0.00 | - | 1 | 19 | 43.98% |
| FFIV240719C00195000 | 2024-05-15 12:01PM EDT | 195.00 | 0.45 | 0.00 | 2.20 | 0.00 | - | 7 | 66 | 49.06% |
| FFIV240719C00200000 | 2024-06-12 11:46AM EDT | 200.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 46 | 29.40% |
| FFIV240719C00210000 | 2024-05-21 3:37PM EDT | 210.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 50 | 2,809 | 52.73% |
| FFIV240719C00220000 | 2024-05-10 3:41PM EDT | 220.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 4 | 14 | 60.18% |
| FFIV240719C00230000 | 2024-06-04 9:33AM EDT | 230.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2,202 | 2,788 | 67.36% |
| FFIV240719C00240000 | 2024-04-30 3:59PM EDT | 240.00 | 0.40 | 0.00 | 1.20 | 0.00 | - | 31 | 31 | 66.02% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240719P00105000 | 2023-11-22 11:46AM EDT | 105.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 121.44% |
| FFIV240719P00115000 | 2024-06-12 10:36AM EDT | 115.00 | 0.28 | 0.00 | 1.20 | 0.00 | - | - | 0 | 73.58% |
| FFIV240719P00130000 | 2024-01-22 4:33PM EDT | 130.00 | 0.62 | 0.10 | 4.80 | 0.00 | - | - | 1 | 76.88% |
| FFIV240719P00140000 | 2024-01-05 11:55AM EDT | 140.00 | 2.40 | 0.30 | 4.80 | 0.00 | - | 1 | 1 | 61.19% |
| FFIV240719P00145000 | 2024-04-30 10:33AM EDT | 145.00 | 0.90 | 0.05 | 4.30 | 0.00 | - | 1 | 4 | 65.76% |
| FFIV240719P00150000 | 2024-06-04 11:49AM EDT | 150.00 | 0.60 | 0.00 | 2.60 | 0.00 | - | 2 | 7 | 45.13% |
| FFIV240719P00155000 | 2024-04-30 10:37AM EDT | 155.00 | 2.25 | 0.90 | 4.60 | 0.00 | - | 1 | 7 | 49.00% |
| FFIV240719P00160000 | 2024-06-05 3:45PM EDT | 160.00 | 1.60 | 0.95 | 1.70 | 0.00 | - | 1 | 16 | 22.64% |
| FFIV240719P00165000 | 2024-06-11 1:51PM EDT | 165.00 | 3.25 | 1.50 | 3.20 | 0.00 | - | 2 | 32 | 21.58% |
| FFIV240719P00170000 | 2024-05-30 11:48AM EDT | 170.00 | 5.80 | 4.30 | 5.30 | 0.00 | - | 2 | 14 | 19.34% |
| FFIV240719P00175000 | 2024-06-07 11:15AM EDT | 175.00 | 9.99 | 6.10 | 10.00 | 0.00 | - | 1 | 47 | 26.45% |
| FFIV240719P00180000 | 2024-05-17 10:57AM EDT | 180.00 | 7.40 | 10.40 | 14.20 | 0.00 | - | 1 | 13 | 28.74% |
| FFIV240719P00185000 | 2024-04-29 3:48PM EDT | 185.00 | 10.00 | 14.50 | 18.70 | 0.00 | - | 29 | 14 | 31.08% |
| FFIV240719P00190000 | 2024-04-26 1:00PM EDT | 190.00 | 11.80 | 18.20 | 22.50 | 0.00 | - | 25 | 0 | 20.12% |
| FFIV240719P00195000 | 2024-04-30 9:30AM EDT | 195.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FFIV240719P00200000 | 2024-06-13 3:57PM EDT | 200.00 | 32.04 | 30.20 | 34.50 | 0.00 | - | 5 | 6 | 53.22% |
| FFIV240719P00210000 | 2024-06-13 3:57PM EDT | 210.00 | 42.07 | 40.20 | 44.50 | 0.00 | - | 5 | 0 | 62.57% |
| FFIV240719P00220000 | 2024-01-30 10:32AM EDT | 220.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.