Farfetch Limited (FTCH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTCH230721C00001000 | 2023-01-27 12:26PM EST | 1.00 | 5.98 | 5.05 | 5.25 | 0.00 | - | 1 | 11 | 148.44% |
| FTCH230721C00002000 | 2023-01-20 10:22AM EST | 2.00 | 4.36 | 4.15 | 4.30 | 0.00 | - | 2 | 8 | 121.88% |
| FTCH230721C00003000 | 2023-01-27 1:44PM EST | 3.00 | 4.40 | 3.30 | 3.40 | 0.00 | - | 26 | 83 | 104.30% |
| FTCH230721C00004000 | 2023-02-02 12:09PM EST | 4.00 | 4.10 | 2.58 | 2.68 | 0.00 | - | 3 | 2,050 | 100.00% |
| FTCH230721C00005000 | 2023-02-08 1:01PM EST | 5.00 | 2.03 | 1.94 | 2.02 | -0.71 | -25.91% | 25 | 757 | 92.58% |
| FTCH230721C00006000 | 2023-02-08 12:31PM EST | 6.00 | 1.61 | 1.49 | 1.53 | -0.03 | -1.83% | 120 | 715 | 91.11% |
| FTCH230721C00007000 | 2023-02-08 12:31PM EST | 7.00 | 1.21 | 1.11 | 1.15 | -0.06 | -4.72% | 120 | 1,562 | 88.87% |
| FTCH230721C00008000 | 2023-02-08 11:18AM EST | 8.00 | 0.86 | 0.81 | 0.86 | -0.08 | -8.51% | 17 | 997 | 86.91% |
| FTCH230721C00009000 | 2023-02-07 1:36PM EST | 9.00 | 0.59 | 0.60 | 0.64 | -0.08 | -11.94% | 1 | 818 | 85.64% |
| FTCH230721C00010000 | 2023-02-07 3:57PM EST | 10.00 | 0.58 | 0.45 | 0.49 | 0.00 | - | 9 | 1,609 | 85.35% |
| FTCH230721C00011000 | 2023-02-02 3:41PM EST | 11.00 | 0.76 | 0.33 | 0.37 | 0.00 | - | 2 | 61 | 84.57% |
| FTCH230721C00012000 | 2023-02-08 12:56PM EST | 12.00 | 0.27 | 0.25 | 0.28 | -0.09 | -25.00% | 2 | 205 | 84.18% |
| FTCH230721C00013000 | 2023-02-06 11:04AM EST | 13.00 | 0.29 | 0.20 | 0.22 | 0.00 | - | 5 | 57 | 84.77% |
| FTCH230721C00014000 | 2023-01-27 3:37PM EST | 14.00 | 0.40 | 0.15 | 0.20 | 0.00 | - | 1 | 17 | 86.13% |
| FTCH230721C00015000 | 2023-02-06 1:33PM EST | 15.00 | 0.18 | 0.12 | 0.14 | 0.00 | - | 30 | 284 | 85.16% |
| FTCH230721C00016000 | 2023-02-02 2:05PM EST | 16.00 | 0.26 | 0.10 | 0.12 | 0.00 | - | 1 | 157 | 86.33% |
| FTCH230721C00017000 | 2023-02-06 9:30AM EST | 17.00 | 0.15 | 0.08 | 0.10 | 0.00 | - | 132 | 527 | 86.72% |
| FTCH230721C00018000 | 2023-01-30 12:39PM EST | 18.00 | 0.17 | 0.07 | 0.08 | 0.00 | - | 10 | 133 | 87.50% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTCH230721P00001000 | 2023-01-10 3:48PM EST | 1.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 5 | 137.50% |
| FTCH230721P00002000 | 2023-02-01 2:06PM EST | 2.00 | 0.04 | 0.02 | 0.08 | 0.00 | - | 30 | 106 | 103.13% |
| FTCH230721P00003000 | 2023-02-03 1:25PM EST | 3.00 | 0.20 | 0.11 | 0.19 | 0.00 | - | 1 | 177 | 91.02% |
| FTCH230721P00004000 | 2023-02-08 11:29AM EST | 4.00 | 0.41 | 0.39 | 0.42 | +0.01 | +2.50% | 1 | 3,992 | 89.45% |
| FTCH230721P00005000 | 2023-02-08 1:38PM EST | 5.00 | 0.77 | 0.76 | 0.79 | +0.03 | +4.05% | 297 | 13,812 | 86.23% |
| FTCH230721P00006000 | 2023-02-08 12:14PM EST | 6.00 | 1.23 | 1.25 | 1.29 | +0.03 | +2.50% | 2 | 10,080 | 83.40% |
| FTCH230721P00007000 | 2023-02-06 1:10PM EST | 7.00 | 1.68 | 1.85 | 1.95 | 0.00 | - | 253 | 2,735 | 82.13% |
| FTCH230721P00008000 | 2023-02-03 11:50AM EST | 8.00 | 1.99 | 2.55 | 2.60 | 0.00 | - | 4 | 349 | 78.13% |
| FTCH230721P00009000 | 2023-02-08 10:21AM EST | 9.00 | 3.15 | 3.30 | 3.40 | +0.50 | +18.87% | 20 | 257 | 75.49% |
| FTCH230721P00010000 | 2023-02-02 11:51AM EST | 10.00 | 3.15 | 4.15 | 4.25 | 0.00 | - | 93 | 93 | 74.02% |
| FTCH230721P00011000 | 2023-01-26 1:36PM EST | 11.00 | 5.05 | 5.00 | 5.15 | 0.00 | - | 2 | 5 | 70.70% |
| FTCH230721P00012000 | 2023-01-27 3:41PM EST | 12.00 | 5.25 | 5.95 | 6.05 | 0.00 | - | 20 | 20 | 68.56% |
| FTCH230721P00013000 | 2022-12-27 12:43PM EST | 13.00 | 8.80 | 6.80 | 6.90 | 0.00 | - | 13 | 19 | 53.91% |
| FTCH230721P00014000 | 2022-12-07 10:59AM EST | 14.00 | 9.35 | 9.00 | 9.15 | 0.00 | - | - | 3 | 163.09% |
| FTCH230721P00015000 | 2022-12-06 9:38AM EST | 15.00 | 9.70 | 10.20 | 10.25 | 0.00 | - | - | 17 | 178.22% |
| FTCH230721P00016000 | 2022-12-02 10:32AM EST | 16.00 | 10.40 | 11.20 | 11.35 | 0.00 | - | 13 | 13 | 186.62% |
| FTCH230721P00018000 | 2022-11-30 9:48AM EST | 18.00 | 10.12 | 13.40 | 13.50 | 0.00 | - | - | 0 | 206.74% |
© 2023 Yahoo. All rights reserved.
