Farfetch Limited (FTCH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTCH240119C00000500 | 2023-12-08 2:38PM EST | 0.50 | 0.77 | 0.75 | 1.30 | +0.03 | +4.05% | 5 | 201 | 643.75% |
| FTCH240119C00001000 | 2023-12-08 2:29PM EST | 1.00 | 0.40 | 0.33 | 0.45 | +0.05 | +14.29% | 10 | 3,490 | 175.00% |
| FTCH240119C00001500 | 2023-12-08 1:54PM EST | 1.50 | 0.20 | 0.19 | 0.24 | 0.00 | - | 152 | 12,328 | 183.59% |
| FTCH240119C00002000 | 2023-12-08 2:24PM EST | 2.00 | 0.12 | 0.05 | 0.15 | +0.01 | +9.09% | 22 | 14,455 | 171.88% |
| FTCH240119C00002500 | 2023-12-07 1:40PM EST | 2.50 | 0.09 | 0.05 | 0.09 | 0.00 | - | 600 | 19,388 | 185.94% |
| FTCH240119C00003000 | 2023-12-07 12:23PM EST | 3.00 | 0.05 | 0.04 | 0.09 | 0.00 | - | 105 | 24,116 | 209.38% |
| FTCH240119C00003500 | 2023-12-06 3:50PM EST | 3.50 | 0.07 | 0.03 | 0.08 | 0.00 | - | 2 | 59,516 | 221.88% |
| FTCH240119C00004000 | 2023-12-07 10:28AM EST | 4.00 | 0.03 | 0.01 | 0.06 | +0.02 | +200.00% | 2 | 16,686 | 215.63% |
| FTCH240119C00004500 | 2023-12-04 2:12PM EST | 4.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 361 | 223.44% |
| FTCH240119C00005000 | 2023-12-04 3:39PM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 16,149 | 175.00% |
| FTCH240119C00005500 | 2023-09-20 12:36PM EST | 5.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 306 | 218.75% |
| FTCH240119C00006000 | 2023-12-07 10:38AM EST | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 667 | 4,256 | 193.75% |
| FTCH240119C00007500 | 2023-12-04 10:40AM EST | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 7,566 | 212.50% |
| FTCH240119C00009000 | 2023-11-29 12:01PM EST | 9.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 225 | 778 | 256.25% |
| FTCH240119C00010000 | 2023-11-29 11:53AM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 12,826 | 243.75% |
| FTCH240119C00011000 | 2023-09-11 10:59AM EST | 11.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 5 | 73 | 345.31% |
| FTCH240119C00012500 | 2023-09-28 9:26AM EST | 12.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 2,272 | 325.00% |
| FTCH240119C00015000 | 2023-10-13 8:31AM EST | 15.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 6,704 | 414.06% |
| FTCH240119C00017500 | 2023-08-14 2:51PM EST | 17.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | 600 | 7,424 | 318.75% |
| FTCH240119C00020000 | 2023-09-08 10:09AM EST | 20.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 2,749 | 343.75% |
| FTCH240119C00022500 | 2023-11-03 12:26PM EST | 22.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 379 | 337.50% |
| FTCH240119C00025000 | 2023-07-27 12:14PM EST | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 4,086 | 393.75% |
| FTCH240119C00030000 | 2023-06-29 9:19AM EST | 30.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 5,575 | 396.88% |
| FTCH240119C00035000 | 2023-12-04 10:55AM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,940 | 350.00% |
| FTCH240119C00040000 | 2023-07-10 9:33AM EST | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,784 | 387.50% |
| FTCH240119C00045000 | 2023-07-21 11:56AM EST | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 2,039 | 396.88% |
| FTCH240119C00050000 | 2023-01-23 12:31PM EST | 50.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 5 | 935 | 425.00% |
| FTCH240119C00055000 | 2023-06-09 9:49AM EST | 55.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 150 | 3,937 | 481.25% |
| FTCH240119C00060000 | 2023-07-14 8:41AM EST | 60.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 936 | 481.25% |
| FTCH240119C00065000 | 2023-06-09 9:49AM EST | 65.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 125 | 462.50% |
| FTCH240119C00070000 | 2023-08-23 8:30AM EST | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 50.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTCH240119P00000500 | 2023-12-06 3:50PM EST | 0.50 | 0.07 | 0.02 | 0.06 | 0.00 | - | 1 | 5,579 | 237.50% |
| FTCH240119P00001000 | 2023-12-08 11:29AM EST | 1.00 | 0.14 | 0.12 | 0.21 | -0.04 | -22.22% | 12 | 3,950 | 178.13% |
| FTCH240119P00001500 | 2023-12-07 11:43AM EST | 1.50 | 0.52 | 0.43 | 0.51 | 0.00 | - | 20 | 14,233 | 175.00% |
| FTCH240119P00002000 | 2023-12-07 3:20PM EST | 2.00 | 0.92 | 0.81 | 0.91 | 0.00 | - | 41 | 8,432 | 164.06% |
| FTCH240119P00002500 | 2023-12-08 3:40PM EST | 2.50 | 1.35 | 1.24 | 1.36 | -0.04 | -2.88% | 5 | 14,720 | 146.88% |
| FTCH240119P00003000 | 2023-12-05 3:35PM EST | 3.00 | 1.83 | 1.30 | 1.87 | 0.00 | - | 7 | 1,070 | 237.50% |
| FTCH240119P00003500 | 2023-11-27 10:42AM EST | 3.50 | 1.75 | 1.76 | 2.32 | 0.00 | - | 3,000 | 3,010 | 215.63% |
| FTCH240119P00004000 | 2023-11-29 3:54PM EST | 4.00 | 3.25 | 2.28 | 3.05 | 0.00 | - | 2 | 7,652 | 400.78% |
| FTCH240119P00005000 | 2023-11-30 9:40AM EST | 5.00 | 3.85 | 3.65 | 3.90 | 0.00 | - | 3 | 1,063 | 175.00% |
| FTCH240119P00006000 | 2023-10-13 10:59AM EST | 6.00 | 4.30 | 4.40 | 4.60 | 0.00 | - | 23 | 0 | 0.00% |
| FTCH240119P00007500 | 2023-08-21 8:31AM EST | 7.50 | 4.70 | 5.30 | 5.40 | 0.00 | - | 7 | 0 | 0.00% |
| FTCH240119P00009000 | 2023-05-24 8:36AM EST | 9.00 | 4.00 | 3.80 | 3.85 | 0.00 | - | 3 | 7 | 0.00% |
| FTCH240119P00010000 | 2023-08-16 12:16PM EST | 10.00 | 5.29 | 7.65 | 7.75 | 0.00 | - | 21 | 23 | 0.00% |
| FTCH240119P00012500 | 2023-09-21 12:24PM EST | 12.50 | 10.47 | 10.90 | 10.95 | 0.00 | - | 40 | 0 | 0.00% |
| FTCH240119P00015000 | 2023-08-16 12:16PM EST | 15.00 | 10.23 | 12.65 | 12.75 | 0.00 | - | 21 | 0 | 0.00% |
| FTCH240119P00017500 | 2023-02-23 10:49AM EST | 17.50 | 12.65 | 12.90 | 13.25 | 0.00 | - | 1 | 0 | 0.00% |
| FTCH240119P00020000 | 2023-08-02 9:01AM EST | 20.00 | 14.51 | 17.15 | 17.25 | 0.00 | - | 1 | 0 | 0.00% |
| FTCH240119P00022500 | 2023-05-22 2:20PM EST | 22.50 | 16.85 | 16.85 | 17.10 | 0.00 | - | 1 | 0 | 0.00% |
| FTCH240119P00025000 | 2023-05-19 9:50AM EST | 25.00 | 19.80 | 19.15 | 19.35 | 0.00 | - | 1 | 0 | 0.00% |
| FTCH240119P00030000 | 2022-11-17 3:04PM EST | 30.00 | 22.65 | 25.35 | 25.60 | 0.00 | - | 150 | 0 | 0.00% |
| FTCH240119P00035000 | 2023-06-06 8:50AM EST | 35.00 | 29.80 | 29.25 | 29.45 | 0.00 | - | 10 | 0 | 0.00% |
| FTCH240119P00040000 | 2022-06-15 9:35AM EST | 40.00 | 31.60 | 33.05 | 33.45 | 0.00 | - | 4 | 3 | 0.00% |
| FTCH240119P00045000 | 2022-05-09 9:59AM EST | 45.00 | 36.35 | 34.85 | 35.45 | 0.00 | - | 2 | 34 | 0.00% |
| FTCH240119P00050000 | 2022-06-22 10:52AM EST | 50.00 | 42.20 | 41.35 | 41.95 | 0.00 | - | 10 | 10 | 0.00% |
| FTCH240119P00055000 | 2023-05-19 9:38AM EST | 55.00 | 49.75 | 49.10 | 49.40 | 0.00 | - | 1 | 0 | 0.00% |
| FTCH240119P00060000 | 2022-05-09 10:07AM EST | 60.00 | 51.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTCH240119P00065000 | 2022-04-25 11:21AM EST | 65.00 | 52.70 | 57.40 | 58.45 | 0.00 | - | - | 1 | 0.00% |
| FTCH240119P00070000 | 2023-06-30 2:42PM EST | 70.00 | 63.95 | 64.20 | 64.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.