FTCH - Farfetch Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTCH240119C00001000 | 2023-05-19 3:07PM EDT | 1.00 | 4.20 | 4.90 | 5.00 | 0.00 | - | 1 | 3 | 149.22% |
| FTCH240119C00002500 | 2023-06-09 12:30PM EDT | 2.50 | 3.70 | 3.55 | 3.65 | +0.60 | +19.35% | 20 | 302 | 103.52% |
| FTCH240119C00004000 | 2023-06-07 11:12AM EDT | 4.00 | 2.15 | 2.38 | 2.51 | 0.00 | - | 15 | 5,081 | 86.62% |
| FTCH240119C00005000 | 2023-06-09 12:25PM EDT | 5.00 | 1.95 | 1.82 | 1.92 | +0.39 | +25.00% | 31 | 17,955 | 83.30% |
| FTCH240119C00006000 | 2023-06-09 3:23PM EDT | 6.00 | 1.43 | 1.39 | 1.46 | +0.33 | +30.00% | 63 | 417 | 81.45% |
| FTCH240119C00007500 | 2023-06-09 11:36AM EDT | 7.50 | 0.98 | 0.91 | 0.96 | +0.28 | +40.00% | 104 | 6,794 | 79.20% |
| FTCH240119C00009000 | 2023-06-09 3:13PM EDT | 9.00 | 0.61 | 0.59 | 0.63 | +0.18 | +41.86% | 1 | 253 | 77.44% |
| FTCH240119C00010000 | 2023-06-09 2:08PM EDT | 10.00 | 0.49 | 0.44 | 0.49 | +0.16 | +48.48% | 105 | 9,230 | 76.95% |
| FTCH240119C00012500 | 2023-06-09 11:39AM EDT | 12.50 | 0.26 | 0.24 | 0.28 | +0.09 | +52.94% | 4 | 1,998 | 77.73% |
| FTCH240119C00015000 | 2023-06-09 10:14AM EDT | 15.00 | 0.16 | 0.14 | 0.17 | +0.06 | +60.00% | 50 | 6,445 | 78.71% |
| FTCH240119C00017500 | 2023-06-08 9:30AM EDT | 17.50 | 0.09 | 0.09 | 0.12 | +0.02 | +28.57% | 4 | 5,286 | 80.66% |
| FTCH240119C00020000 | 2023-06-06 12:53PM EDT | 20.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 101 | 2,249 | 81.64% |
| FTCH240119C00022500 | 2023-06-09 11:34AM EDT | 22.50 | 0.05 | 0.05 | 0.06 | 0.00 | - | 10 | 411 | 83.98% |
| FTCH240119C00025000 | 2023-06-09 10:42AM EDT | 25.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 146 | 4,117 | 85.16% |
| FTCH240119C00030000 | 2023-06-09 11:10AM EDT | 30.00 | 0.02 | 0.02 | 0.08 | +0.01 | +100.00% | 159 | 5,476 | 96.09% |
| FTCH240119C00035000 | 2023-05-31 12:04PM EDT | 35.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 5 | 1,947 | 102.73% |
| FTCH240119C00040000 | 2023-04-20 12:41PM EDT | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,784 | 93.75% |
| FTCH240119C00045000 | 2023-05-30 10:54AM EDT | 45.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 20 | 2,040 | 106.25% |
| FTCH240119C00050000 | 2023-01-23 1:31PM EDT | 50.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 5 | 935 | 103.13% |
| FTCH240119C00055000 | 2023-06-09 10:50AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 150 | 3,912 | 101.56% |
| FTCH240119C00060000 | 2023-06-09 10:46AM EDT | 60.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 2 | 936 | 109.38% |
| FTCH240119C00065000 | 2022-09-29 1:46PM EDT | 65.00 | 0.07 | 0.02 | 0.15 | 0.00 | - | 1 | 123 | 138.28% |
| FTCH240119C00070000 | 2023-06-09 11:12AM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 237 | 115.63% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTCH240119P00001000 | 2023-05-18 3:31PM EDT | 1.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 51 | 53 | 128.13% |
| FTCH240119P00002500 | 2023-06-09 12:44PM EDT | 2.50 | 0.15 | 0.09 | 0.14 | +0.02 | +15.38% | 1 | 3,034 | 85.16% |
| FTCH240119P00004000 | 2023-06-09 2:08PM EDT | 4.00 | 0.45 | 0.43 | 0.48 | -0.06 | -11.76% | 9 | 8,902 | 77.54% |
| FTCH240119P00005000 | 2023-06-09 10:25AM EDT | 5.00 | 0.77 | 0.81 | 0.86 | -0.13 | -14.44% | 2 | 4,414 | 73.44% |
| FTCH240119P00006000 | 2023-06-09 10:12AM EDT | 6.00 | 1.27 | 1.32 | 1.37 | -0.30 | -19.11% | 1 | 7 | 70.22% |
| FTCH240119P00007500 | 2023-06-06 3:06PM EDT | 7.50 | 2.46 | 2.30 | 2.36 | 0.00 | - | 3 | 1,154 | 66.80% |
| FTCH240119P00009000 | 2023-05-24 9:36AM EDT | 9.00 | 4.00 | 3.45 | 3.55 | 0.00 | - | 3 | 7 | 63.28% |
| FTCH240119P00010000 | 2023-05-26 9:45AM EDT | 10.00 | 5.28 | 4.30 | 4.40 | 0.00 | - | 1 | 5,127 | 60.25% |
| FTCH240119P00012500 | 2023-04-05 1:11PM EDT | 12.50 | 8.11 | 8.25 | 8.40 | 0.00 | - | 1 | 40 | 164.65% |
| FTCH240119P00015000 | 2023-06-08 11:17AM EDT | 15.00 | 9.65 | 9.05 | 9.20 | 0.00 | - | 8 | 20 | 68.75% |
| FTCH240119P00017500 | 2023-02-23 11:49AM EDT | 17.50 | 12.65 | 12.90 | 13.25 | 0.00 | - | 1 | 0 | 174.61% |
| FTCH240119P00020000 | 2023-05-22 3:20PM EDT | 20.00 | 14.35 | 14.00 | 14.25 | 0.00 | - | 1 | 0 | 59.38% |
| FTCH240119P00022500 | 2023-05-22 3:20PM EDT | 22.50 | 16.85 | 16.50 | 16.70 | 0.00 | - | 1 | 0 | 89.45% |
| FTCH240119P00025000 | 2023-05-19 10:50AM EDT | 25.00 | 19.80 | 19.00 | 19.20 | 0.00 | - | 1 | 0 | 94.73% |
| FTCH240119P00030000 | 2022-11-17 4:04PM EDT | 30.00 | 22.65 | 25.35 | 25.60 | 0.00 | - | 150 | 0 | 202.44% |
| FTCH240119P00035000 | 2023-06-06 9:50AM EDT | 35.00 | 29.80 | 29.00 | 29.25 | 0.00 | - | 10 | 0 | 81.25% |
| FTCH240119P00040000 | 2022-06-15 10:35AM EDT | 40.00 | 31.60 | 33.05 | 33.45 | 0.00 | - | 4 | 3 | 0.00% |
| 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 | 0.00% |
| FTCH240119P00055000 | 2023-05-19 10:38AM EDT | 55.00 | 49.75 | 48.90 | 49.40 | 0.00 | - | 1 | 0 | 115.63% |
| 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 | 0.00% |
| FTCH240119P00070000 | 2023-05-22 2:12PM EDT | 70.00 | 64.30 | 64.00 | 64.20 | 0.00 | - | 1 | 0 | 141.02% |
© 2023 Yahoo. All rights reserved.