F5, Inc. (FFIV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV241018C00135000 | 2024-05-16 2:44PM EDT | 135.00 | 42.56 | 35.80 | 38.90 | 0.00 | - | 1 | 1 | 44.79% |
| FFIV241018C00165000 | 2024-05-09 3:19PM EDT | 165.00 | 15.80 | 11.00 | 14.20 | 0.00 | - | 7 | 12 | 29.39% |
| FFIV241018C00170000 | 2024-05-29 12:01PM EDT | 170.00 | 11.20 | 9.60 | 11.40 | 0.00 | - | 1 | 10 | 28.47% |
| FFIV241018C00175000 | 2024-05-29 1:03PM EDT | 175.00 | 8.60 | 7.20 | 8.80 | 0.00 | - | 8 | 8 | 27.25% |
| FFIV241018C00180000 | 2024-05-29 11:35AM EDT | 180.00 | 6.60 | 5.20 | 6.60 | 0.00 | - | 1 | 40 | 26.17% |
| FFIV241018C00185000 | 2024-05-29 1:37PM EDT | 185.00 | 4.80 | 3.70 | 6.50 | 0.00 | - | 11 | 27 | 29.72% |
| FFIV241018C00190000 | 2024-05-29 12:37PM EDT | 190.00 | 3.50 | 2.55 | 4.10 | 0.00 | - | 49 | 63 | 26.53% |
| FFIV241018C00195000 | 2024-05-29 12:44PM EDT | 195.00 | 2.55 | 1.70 | 2.85 | 0.00 | - | 10 | 23 | 25.54% |
| FFIV241018C00200000 | 2024-05-17 11:38AM EDT | 200.00 | 2.55 | 1.15 | 2.25 | 0.00 | - | 1 | 18 | 26.00% |
| FFIV241018C00210000 | 2024-05-10 9:30AM EDT | 210.00 | 1.10 | 0.00 | 2.40 | 0.00 | - | - | 1 | 31.32% |
| FFIV241018C00220000 | 2024-04-30 2:28PM EDT | 220.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 11 | 44.61% |
| FFIV241018C00230000 | 2024-04-29 12:37PM EDT | 230.00 | 2.15 | 0.00 | 2.30 | 0.00 | - | 11 | 22 | 39.15% |
| FFIV241018C00240000 | 2024-02-22 2:48PM EDT | 240.00 | 1.45 | 2.05 | 4.90 | 0.00 | - | 1 | 1 | 53.44% |
| FFIV241018C00250000 | 2024-03-08 10:30AM EDT | 250.00 | 2.00 | 1.70 | 2.35 | 0.00 | - | 1 | 2 | 46.50% |
| FFIV241018C00260000 | 2024-04-12 9:30AM EDT | 260.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 60.43% |
| FFIV241018C00270000 | 2024-04-08 9:30AM EDT | 270.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| FFIV241018C00280000 | 2024-04-08 9:30AM EDT | 280.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| FFIV241018C00290000 | 2024-04-08 9:30AM EDT | 290.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV241018P00120000 | 2024-03-12 3:43PM EDT | 120.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | - | 1 | 38.14% |
| FFIV241018P00125000 | 2024-04-30 10:19AM EDT | 125.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 3 | 53.88% |
| FFIV241018P00130000 | 2024-02-16 10:30AM EDT | 130.00 | 1.35 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 32.20% |
| FFIV241018P00135000 | 2024-03-12 9:30AM EDT | 135.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| FFIV241018P00140000 | 2024-04-12 9:30AM EDT | 140.00 | 1.15 | 0.15 | 2.50 | 0.00 | - | 1 | 0 | 30.79% |
| FFIV241018P00145000 | 2024-05-07 12:43PM EDT | 145.00 | 1.90 | 1.50 | 2.70 | 0.00 | - | 12 | 16 | 27.58% |
| FFIV241018P00150000 | 2024-05-09 1:28PM EDT | 150.00 | 2.35 | 2.05 | 3.20 | 0.00 | - | 2 | 31 | 25.27% |
| FFIV241018P00155000 | 2024-05-15 3:54PM EDT | 155.00 | 2.35 | 2.95 | 4.30 | 0.00 | - | 9 | 7 | 24.36% |
| FFIV241018P00160000 | 2024-05-31 2:43PM EDT | 160.00 | 5.75 | 4.30 | 5.90 | +0.54 | +10.36% | 5 | 13 | 23.99% |
| FFIV241018P00165000 | 2024-05-15 3:54PM EDT | 165.00 | 4.50 | 5.40 | 7.60 | 0.00 | - | 9 | 32 | 22.94% |
| FFIV241018P00170000 | 2024-05-20 3:20PM EDT | 170.00 | 6.70 | 7.70 | 9.40 | 0.00 | - | 2 | 4 | 21.22% |
| FFIV241018P00175000 | 2024-05-29 1:13PM EDT | 175.00 | 10.80 | 10.30 | 12.60 | 0.00 | - | 1 | 9 | 21.86% |
| FFIV241018P00180000 | 2024-04-18 10:25AM EDT | 180.00 | 10.65 | 10.10 | 12.00 | 0.00 | - | - | 1 | 10.43% |
| FFIV241018P00185000 | 2024-05-03 11:39AM EDT | 185.00 | 19.63 | 16.90 | 19.10 | 0.00 | - | 8 | 20 | 20.34% |
| FFIV241018P00190000 | 2024-04-19 11:59AM EDT | 190.00 | 17.70 | 16.60 | 18.60 | 0.00 | - | 9 | 9 | 0.00% |
| FFIV241018P00195000 | 2024-04-26 10:49AM EDT | 195.00 | 17.60 | 23.00 | 27.50 | 0.00 | - | 1 | 1 | 20.44% |
© 2024 Yahoo. All rights reserved.