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 | 2024-06-21 2:56PM EDT | 160.00 | 10.37 | 8.70 | 12.90 | 0.00 | - | 4 | 8 | 42.38% |
| FFIV240719C00165000 | 2024-06-24 10:03AM EDT | 165.00 | 7.00 | 6.00 | 7.10 | 0.00 | - | 5 | 28 | 26.11% |
| FFIV240719C00170000 | 2024-06-25 2:11PM EDT | 170.00 | 2.60 | 2.65 | 3.50 | -1.00 | -27.78% | 2 | 42 | 21.45% |
| FFIV240719C00175000 | 2024-06-25 3:31PM EDT | 175.00 | 1.00 | 0.80 | 1.35 | +0.25 | +33.33% | 19 | 269 | 19.34% |
| FFIV240719C00180000 | 2024-06-21 9:44AM EDT | 180.00 | 0.70 | 0.00 | 2.35 | 0.00 | - | 5 | 111 | 34.89% |
| FFIV240719C00185000 | 2024-06-24 11:25AM EDT | 185.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 1 | 55 | 32.28% |
| FFIV240719C00190000 | 2024-05-24 12:55PM EDT | 190.00 | 0.50 | 0.00 | 2.25 | 0.00 | - | 1 | 19 | 49.12% |
| FFIV240719C00195000 | 2024-05-15 12:01PM EDT | 195.00 | 0.45 | 0.00 | 2.20 | 0.00 | - | 7 | 66 | 55.30% |
| FFIV240719C00200000 | 2024-06-20 9:30AM EDT | 200.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 2 | 46 | 33.01% |
| FFIV240719C00210000 | 2024-05-21 3:37PM EDT | 210.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 50 | 2,809 | 59.89% |
| FFIV240719C00220000 | 2024-05-10 3:41PM EDT | 220.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 4 | 14 | 69.19% |
| FFIV240719C00230000 | 2024-06-04 9:33AM EDT | 230.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2,202 | 2,788 | 77.76% |
| FFIV240719C00240000 | 2024-04-30 3:59PM EDT | 240.00 | 0.40 | 0.00 | 1.20 | 0.00 | - | 31 | 31 | 76.42% |
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 | 146.92% |
| FFIV240719P00115000 | 2024-06-12 10:36AM EDT | 115.00 | 0.28 | 0.00 | 1.30 | 0.00 | - | - | 0 | 91.06% |
| FFIV240719P00130000 | 2024-01-22 4:33PM EDT | 130.00 | 0.62 | 0.10 | 4.80 | 0.00 | - | - | 1 | 94.17% |
| FFIV240719P00140000 | 2024-01-05 11:55AM EDT | 140.00 | 2.40 | 0.30 | 4.80 | 0.00 | - | 1 | 1 | 75.71% |
| FFIV240719P00145000 | 2024-04-30 10:33AM EDT | 145.00 | 0.90 | 0.05 | 4.30 | 0.00 | - | 1 | 4 | 62.38% |
| FFIV240719P00150000 | 2024-06-04 11:49AM EDT | 150.00 | 0.60 | 0.00 | 2.50 | 0.00 | - | 2 | 7 | 55.98% |
| FFIV240719P00155000 | 2024-04-30 10:37AM EDT | 155.00 | 2.25 | 0.90 | 4.60 | 0.00 | - | 1 | 7 | 62.01% |
| FFIV240719P00160000 | 2024-06-21 11:53AM EDT | 160.00 | 0.80 | 0.00 | 2.80 | 0.00 | - | 4 | 20 | 38.50% |
| FFIV240719P00165000 | 2024-06-25 1:53PM EDT | 165.00 | 1.52 | 1.00 | 1.60 | -0.11 | -6.75% | 1 | 33 | 19.86% |
| FFIV240719P00170000 | 2024-06-21 1:19PM EDT | 170.00 | 3.20 | 2.70 | 3.30 | 0.00 | - | 3 | 14 | 17.65% |
| FFIV240719P00175000 | 2024-06-07 11:15AM EDT | 175.00 | 9.99 | 4.30 | 8.10 | 0.00 | - | 1 | 47 | 27.78% |
| FFIV240719P00180000 | 2024-05-17 10:57AM EDT | 180.00 | 7.40 | 10.40 | 14.20 | 0.00 | - | 1 | 13 | 44.18% |
| FFIV240719P00185000 | 2024-04-29 3:48PM EDT | 185.00 | 10.00 | 14.50 | 18.70 | 0.00 | - | 29 | 14 | 49.24% |
| FFIV240719P00190000 | 2024-04-26 1:00PM EDT | 190.00 | 11.80 | 18.20 | 22.50 | 0.00 | - | 25 | 0 | 47.39% |
| FFIV240719P00195000 | 2024-04-30 9:30AM EDT | 195.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FFIV240719P00200000 | 2024-06-20 3:44PM EDT | 200.00 | 30.02 | 28.20 | 32.60 | 0.00 | - | 6 | 6 | 60.93% |
| FFIV240719P00210000 | 2024-06-20 3:44PM EDT | 210.00 | 40.05 | 38.20 | 42.60 | 0.00 | - | 6 | 0 | 72.24% |
| 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.