Farfetch Limited (FTCH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTCH230421C00001000 | 2023-03-13 10:45AM EDT | 1.00 | 3.60 | 3.35 | 3.55 | 0.00 | - | 1 | 10 | 50.00% |
| FTCH230421C00002000 | 2023-03-13 9:42AM EDT | 2.00 | 2.42 | 2.39 | 2.50 | 0.00 | - | 5 | 19 | 200.00% |
| FTCH230421C00003000 | 2023-03-09 3:35PM EDT | 3.00 | 1.78 | 1.43 | 1.53 | 0.00 | - | 1 | 3,153 | 98.44% |
| FTCH230421C00004000 | 2023-03-24 10:32AM EDT | 4.00 | 0.57 | 0.62 | 0.66 | -0.33 | -36.67% | 20 | 1,231 | 81.64% |
| FTCH230421C00005000 | 2023-03-24 3:56PM EDT | 5.00 | 0.17 | 0.17 | 0.19 | -0.08 | -32.00% | 154 | 11,808 | 77.34% |
| FTCH230421C00006000 | 2023-03-24 1:36PM EDT | 6.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 141 | 17,540 | 85.16% |
| FTCH230421C00007000 | 2023-03-23 9:30AM EDT | 7.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 8 | 5,150 | 96.88% |
| FTCH230421C00008000 | 2023-03-22 9:41AM EDT | 8.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 10 | 7,552 | 112.50% |
| FTCH230421C00009000 | 2023-03-23 2:59PM EDT | 9.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 3 | 8,065 | 140.63% |
| FTCH230421C00010000 | 2023-03-13 11:58AM EDT | 10.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 5,632 | 140.63% |
| FTCH230421C00011000 | 2023-03-13 1:07PM EDT | 11.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 4 | 469 | 143.75% |
| FTCH230421C00012000 | 2023-03-21 12:33PM EDT | 12.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,263 | 165.63% |
| FTCH230421C00013000 | 2023-03-21 12:12PM EDT | 13.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 2,254 | 175.00% |
| FTCH230421C00014000 | 2023-01-27 2:39PM EDT | 14.00 | 0.16 | 0.02 | 0.04 | 0.00 | - | 265 | 466 | 203.13% |
| FTCH230421C00015000 | 2023-03-20 10:33AM EDT | 15.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 900 | 193.75% |
| FTCH230421C00016000 | 2023-03-06 10:43AM EDT | 16.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 676 | 203.13% |
| FTCH230421C00017000 | 2023-02-15 4:55PM EDT | 17.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 121 | 209.38% |
| FTCH230421C00018000 | 2023-02-10 10:51AM EDT | 18.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 30 | 154 | 215.63% |
| FTCH230421C00019000 | 2023-01-27 3:15PM EDT | 19.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 235 | 237.50% |
| FTCH230421C00020000 | 2023-02-15 11:17AM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 221 | 231.25% |
| FTCH230421C00021000 | 2022-12-29 12:08PM EDT | 21.00 | 0.02 | 0.05 | 0.07 | 0.00 | - | 17 | 41 | 285.94% |
| FTCH230421C00022000 | 2022-10-06 11:18AM EDT | 22.00 | 0.41 | 0.19 | 0.25 | 0.00 | - | 3 | 3 | 371.09% |
| FTCH230421C00023000 | 2022-12-07 10:58AM EDT | 23.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 9 | 24 | 256.25% |
| FTCH230421C00024000 | 2023-02-16 1:19PM EDT | 24.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 33 | 250.00% |
| FTCH230421C00025000 | 2023-01-13 1:49PM EDT | 25.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 948 | 256.25% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTCH230421P00001000 | 2023-02-14 1:44PM EDT | 1.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 2 | 331.25% |
| FTCH230421P00002000 | 2023-02-15 10:55AM EDT | 2.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 119 | 184.38% |
| FTCH230421P00003000 | 2023-03-24 11:27AM EDT | 3.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 2 | 905 | 101.56% |
| FTCH230421P00004000 | 2023-03-24 12:30PM EDT | 4.00 | 0.22 | 0.17 | 0.20 | +0.13 | +144.44% | 133 | 12,979 | 80.47% |
| FTCH230421P00005000 | 2023-03-24 3:41PM EDT | 5.00 | 0.70 | 0.70 | 0.73 | +0.12 | +20.69% | 4 | 18,816 | 73.83% |
| FTCH230421P00006000 | 2023-03-21 9:34AM EDT | 6.00 | 1.42 | 1.56 | 1.62 | 0.00 | - | 1 | 7,916 | 78.13% |
| FTCH230421P00007000 | 2023-03-23 3:45PM EDT | 7.00 | 2.35 | 2.47 | 2.70 | 0.00 | - | 13 | 596 | 103.13% |
| FTCH230421P00008000 | 2023-03-07 12:09PM EDT | 8.00 | 2.80 | 3.50 | 3.65 | 0.00 | - | 5 | 325 | 117.19% |
| FTCH230421P00009000 | 2023-03-24 2:01PM EDT | 9.00 | 4.63 | 4.45 | 4.65 | +0.83 | +21.84% | 2 | 78 | 50.00% |
| FTCH230421P00010000 | 2023-02-24 10:34AM EDT | 10.00 | 4.65 | 5.40 | 5.75 | 0.00 | - | 20 | 173 | 151.56% |
| FTCH230421P00011000 | 2023-03-07 1:20PM EDT | 11.00 | 5.70 | 6.40 | 6.75 | 0.00 | - | 1 | 1,420 | 165.63% |
| FTCH230421P00012000 | 2023-02-28 12:53PM EDT | 12.00 | 6.85 | 7.50 | 7.65 | 0.00 | - | 3 | 319 | 178.13% |
| FTCH230421P00013000 | 2022-11-30 10:48AM EDT | 13.00 | 5.43 | 8.45 | 8.50 | 0.00 | - | 1 | 678 | 0.00% |
| FTCH230421P00014000 | 2022-10-18 10:53AM EDT | 14.00 | 6.50 | 5.90 | 6.00 | 0.00 | - | 43 | 80 | 0.00% |
| FTCH230421P00015000 | 2022-12-16 3:03PM EDT | 15.00 | 11.02 | 9.20 | 9.30 | 0.00 | - | 1 | 0 | 0.00% |
| FTCH230421P00017000 | 2022-08-29 9:34AM EDT | 17.00 | 6.70 | 9.20 | 9.60 | 0.00 | - | - | 0 | 0.00% |
| FTCH230421P00018000 | 2022-11-30 10:48AM EDT | 18.00 | 10.05 | 13.40 | 13.50 | 0.00 | - | 1 | 0 | 0.00% |
| FTCH230421P00019000 | 2022-09-01 9:41AM EDT | 19.00 | 9.90 | 11.70 | 11.80 | 0.00 | - | - | 9 | 0.00% |
| FTCH230421P00022000 | 2022-08-31 9:50AM EDT | 22.00 | 11.75 | 14.80 | 15.00 | 0.00 | - | - | 1 | 0.00% |
| FTCH230421P00023000 | 2022-11-17 11:37AM EDT | 23.00 | 14.00 | 18.40 | 18.55 | 0.00 | - | 5 | 4 | 100.00% |
| FTCH230421P00025000 | 2022-11-14 1:17PM EDT | 25.00 | 15.50 | 20.40 | 20.55 | 0.00 | - | 1 | 1 | 100.00% |
© 2023 Yahoo. All rights reserved.
