Farfetch Limited (FTCH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTCH240119C00002500 | 2022-09-23 9:35AM EDT | 2.50 | 6.79 | 6.15 | 6.35 | 0.00 | - | 1 | 293 | 122.46% |
| FTCH240119C00005000 | 2022-09-12 3:59PM EDT | 5.00 | 7.75 | 4.75 | 4.90 | 0.00 | - | 1 | 304 | 108.40% |
| FTCH240119C00007500 | 2022-09-23 9:57AM EDT | 7.50 | 3.85 | 3.60 | 3.80 | 0.00 | - | 1 | 280 | 99.61% |
| FTCH240119C00010000 | 2022-09-27 1:04PM EDT | 10.00 | 2.60 | 2.88 | 2.99 | 0.00 | - | 2 | 4,467 | 96.58% |
| FTCH240119C00012500 | 2022-09-28 12:57PM EDT | 12.50 | 2.20 | 2.26 | 2.38 | +0.12 | +5.77% | 1 | 1,385 | 93.46% |
| FTCH240119C00015000 | 2022-09-28 2:10PM EDT | 15.00 | 1.80 | 1.76 | 1.94 | +0.05 | +2.86% | 4 | 6,836 | 91.11% |
| FTCH240119C00017500 | 2022-09-28 12:28PM EDT | 17.50 | 1.44 | 1.40 | 1.62 | +0.16 | +12.50% | 1 | 6,564 | 89.94% |
| FTCH240119C00020000 | 2022-09-28 12:22PM EDT | 20.00 | 1.19 | 1.16 | 1.24 | +0.04 | +3.48% | 1 | 1,847 | 87.70% |
| FTCH240119C00022500 | 2022-09-20 12:20PM EDT | 22.50 | 1.28 | 0.95 | 1.09 | 0.00 | - | 20 | 308 | 87.70% |
| FTCH240119C00025000 | 2022-09-26 12:43PM EDT | 25.00 | 0.75 | 0.78 | 0.94 | 0.00 | - | 1 | 4,041 | 87.30% |
| FTCH240119C00030000 | 2022-09-28 12:12PM EDT | 30.00 | 0.58 | 0.53 | 0.70 | -0.02 | -3.33% | 5 | 5,467 | 86.18% |
| FTCH240119C00035000 | 2022-09-28 12:19PM EDT | 35.00 | 0.40 | 0.38 | 0.55 | +0.04 | +11.11% | 12 | 1,289 | 86.04% |
| FTCH240119C00040000 | 2022-09-22 10:54AM EDT | 40.00 | 0.32 | 0.28 | 0.44 | 0.00 | - | 2 | 1,855 | 85.94% |
| FTCH240119C00045000 | 2022-09-26 1:23PM EDT | 45.00 | 0.20 | 0.15 | 0.24 | 0.00 | - | 4 | 2,158 | 80.08% |
| FTCH240119C00050000 | 2022-09-23 10:48AM EDT | 50.00 | 0.19 | 0.16 | 0.29 | 0.00 | - | 10 | 2,831 | 85.55% |
| FTCH240119C00055000 | 2022-08-31 3:07PM EDT | 55.00 | 0.19 | 0.07 | 0.26 | 0.00 | - | 50 | 1,069 | 84.18% |
| FTCH240119C00060000 | 2022-09-23 10:51AM EDT | 60.00 | 0.10 | 0.04 | 0.19 | 0.00 | - | 35 | 908 | 82.23% |
| FTCH240119C00065000 | 2022-08-11 11:30AM EDT | 65.00 | 0.09 | 0.06 | 0.26 | 0.00 | - | 2 | 123 | 88.87% |
| FTCH240119C00070000 | 2022-09-16 1:18PM EDT | 70.00 | 0.11 | 0.01 | 0.15 | 0.00 | - | 2 | 202 | 82.42% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTCH240119P00002500 | 2022-09-26 9:30AM EDT | 2.50 | 0.39 | 0.40 | 0.44 | 0.00 | - | 1 | 60 | 105.27% |
| FTCH240119P00005000 | 2022-09-28 3:20PM EDT | 5.00 | 1.36 | 1.32 | 1.41 | +0.21 | +18.26% | 1 | 789 | 94.24% |
| FTCH240119P00007500 | 2022-09-23 2:05PM EDT | 7.50 | 2.50 | 2.61 | 2.72 | 0.00 | - | 3 | 1,397 | 86.82% |
| FTCH240119P00010000 | 2022-09-21 1:15PM EDT | 10.00 | 3.60 | 4.20 | 4.35 | 0.00 | - | 41 | 3,346 | 81.93% |
| FTCH240119P00012500 | 2022-09-28 12:05PM EDT | 12.50 | 6.10 | 6.00 | 6.15 | +0.15 | +2.52% | 325 | 1,335 | 77.20% |
| FTCH240119P00015000 | 2022-09-20 12:12PM EDT | 15.00 | 7.05 | 7.95 | 8.15 | 0.00 | - | 5 | 377 | 73.10% |
| FTCH240119P00017500 | 2022-08-26 10:28AM EDT | 17.50 | 7.87 | 9.75 | 9.90 | 0.00 | - | 2 | 135 | 57.81% |
| FTCH240119P00020000 | 2022-09-26 12:13PM EDT | 20.00 | 12.22 | 12.25 | 12.55 | 0.00 | - | 5 | 82 | 66.60% |
| FTCH240119P00022500 | 2022-09-06 1:01PM EDT | 22.50 | 13.85 | 14.60 | 14.85 | 0.00 | - | 4 | 1,552 | 64.55% |
| FTCH240119P00025000 | 2022-09-21 3:10PM EDT | 25.00 | 15.60 | 16.95 | 17.15 | 0.00 | - | 13 | 2,135 | 59.57% |
| FTCH240119P00030000 | 2022-07-19 12:01PM EDT | 30.00 | 22.22 | 21.00 | 21.25 | 0.00 | - | 12 | 989 | 0.00% |
| FTCH240119P00035000 | 2022-09-21 12:50PM EDT | 35.00 | 25.30 | 26.80 | 27.05 | 0.00 | - | 3 | 28 | 60.35% |
| FTCH240119P00040000 | 2022-06-15 10:35AM EDT | 40.00 | 31.60 | 33.05 | 33.45 | 0.00 | - | 4 | 3 | 123.05% |
| FTCH240119P00045000 | 2022-05-09 10:59AM EDT | 45.00 | 36.35 | 34.85 | 35.45 | 0.00 | - | 2 | 34 | 0.00% |
| FTCH240119P00050000 | 2022-06-22 11:52AM EDT | 50.00 | 42.20 | 41.35 | 41.95 | 0.00 | - | 10 | 10 | 74.61% |
| FTCH240119P00060000 | 2022-05-09 11:07AM EDT | 60.00 | 51.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTCH240119P00065000 | 2022-04-25 12:21PM EDT | 65.00 | 52.70 | 57.40 | 58.45 | 0.00 | - | - | 1 | 131.06% |
| FTCH240119P00070000 | 2021-11-23 2:44PM EDT | 70.00 | 37.65 | 36.55 | 40.20 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
